(Login BolsaPT & Canal Forex) |
|
Hartford Financia - [Ticker: HIG] | | Última Trade | 43,660 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.53 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | 55,340 x 900 - 55,350 x 200 | EPS | 0,00 | Abertura | 44,530 | PER | 0,00% | Máximo | 44,740 | Pagamento Dividendo | | Mínimo | 43,502 | Data Ex-Dividendo | | Fecho Anterior | 44,190 | Yield | | Volume | 724.848 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para HIG de 2000-01-01 a 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-07-25 | 00:00:00 | 16,03 | 16,17 | 15,86 | 15,97 | 6.511.000 | 2012-07-26 | 00:00:00 | 16,33 | 16,39 | 16,00 | 16,16 | 7.037.600 | 2012-07-27 | 00:00:00 | 16,37 | 16,57 | 16,18 | 16,45 | 8.527.400 | 2012-07-30 | 00:00:00 | 16,40 | 16,62 | 16,27 | 16,38 | 7.338.900 | 2012-07-31 | 00:00:00 | 16,35 | 16,56 | 16,24 | 16,45 | 9.082.900 | 2012-08-01 | 00:00:00 | 16,66 | 16,89 | 16,25 | 16,32 | 9.313.900 | 2012-08-02 | 00:00:00 | 15,78 | 16,90 | 15,65 | 16,16 | 12.547.900 | 2012-08-03 | 00:00:00 | 16,45 | 17,03 | 16,45 | 16,91 | 10.376.900 | 2012-08-06 | 00:00:00 | 16,98 | 17,37 | 16,96 | 17,12 | 8.046.400 | 2012-08-07 | 00:00:00 | 17,26 | 17,59 | 17,14 | 17,16 | 8.094.400 | 2012-08-08 | 00:00:00 | 17,08 | 17,24 | 17,03 | 17,07 | 6.973.800 | 2012-08-09 | 00:00:00 | 17,09 | 17,57 | 17,07 | 17,30 | 5.428.000 | 2012-08-10 | 00:00:00 | 17,15 | 17,48 | 17,11 | 17,41 | 4.728.700 | 2012-08-13 | 00:00:00 | 17,33 | 17,56 | 17,26 | 17,36 | 4.236.600 | 2012-08-14 | 00:00:00 | 17,29 | 17,54 | 17,17 | 17,28 | 5.578.900 | 2012-08-15 | 00:00:00 | 17,24 | 17,59 | 17,15 | 17,54 | 4.302.600 | 2012-08-16 | 00:00:00 | 17,52 | 17,88 | 17,50 | 17,78 | 6.148.800 | 2012-08-17 | 00:00:00 | 17,80 | 17,95 | 17,64 | 17,71 | 4.317.100 | 2012-08-20 | 00:00:00 | 17,61 | 18,15 | 17,61 | 18,12 | 7.399.600 | 2012-08-21 | 00:00:00 | 18,20 | 18,74 | 18,13 | 18,55 | 11.851.700 | 2012-08-22 | 00:00:00 | 18,45 | 18,65 | 18,12 | 18,23 | 6.377.200 | 2012-08-23 | 00:00:00 | 18,17 | 18,34 | 17,99 | 18,01 | 3.907.800 | 2012-08-24 | 00:00:00 | 17,91 | 18,22 | 17,90 | 18,15 | 4.011.200 | 2012-08-27 | 00:00:00 | 18,20 | 18,23 | 17,90 | 17,94 | 3.684.900 | 2012-08-28 | 00:00:00 | 17,84 | 18,15 | 17,80 | 17,80 | 3.748.100 | 2012-08-29 | 00:00:00 | 17,78 | 17,91 | 17,69 | 17,81 | 4.185.500 | 2012-08-30 | 00:00:00 | 17,58 | 17,85 | 17,42 | 17,75 | 5.588.600 | 2012-08-31 | 00:00:00 | 17,88 | 18,07 | 17,77 | 17,93 | 6.101.500 | 2012-09-04 | 00:00:00 | 17,89 | 18,04 | 17,64 | 17,70 | 6.679.600 | 2012-09-05 | 00:00:00 | 18,11 | 18,45 | 18,03 | 18,05 | 11.341.100 | 2012-09-06 | 00:00:00 | 18,20 | 18,84 | 18,15 | 18,62 | 9.080.400 | 2012-09-07 | 00:00:00 | 18,77 | 19,64 | 18,75 | 19,47 | 10.917.900 | 2012-09-10 | 00:00:00 | 19,35 | 19,47 | 19,02 | 19,04 | 7.935.200 | 2012-09-11 | 00:00:00 | 19,10 | 19,30 | 19,06 | 19,22 | 5.892.800 | 2012-09-12 | 00:00:00 | 19,37 | 19,56 | 19,27 | 19,33 | 7.233.400 | 2012-09-13 | 00:00:00 | 19,32 | 19,99 | 18,96 | 19,91 | 11.524.800 | 2012-09-14 | 00:00:00 | 20,00 | 20,69 | 19,96 | 20,34 | 9.032.900 | 2012-09-17 | 00:00:00 | 20,24 | 20,33 | 19,91 | 20,02 | 4.635.200 | 2012-09-18 | 00:00:00 | 19,93 | 20,00 | 19,56 | 19,68 | 7.071.800 | 2012-09-19 | 00:00:00 | 19,80 | 19,98 | 19,65 | 19,67 | 4.412.300 | 2012-09-20 | 00:00:00 | 19,44 | 19,47 | 19,14 | 19,25 | 7.208.000 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|