(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 19,44 | 19,47 | 19,14 | 19,25 | 7.208.000 | | 2012-09-21 | 00:00:00 | 19,45 | 19,53 | 19,23 | 19,39 | 8.435.200 | | 2012-09-24 | 00:00:00 | 19,27 | 19,53 | 19,27 | 19,35 | 5.721.000 | | 2012-09-25 | 00:00:00 | 19,39 | 19,49 | 18,76 | 18,81 | 6.878.900 | | 2012-09-26 | 00:00:00 | 18,81 | 18,88 | 18,57 | 18,68 | 5.278.100 | | 2012-09-27 | 00:00:00 | 19,21 | 19,45 | 19,00 | 19,30 | 12.411.700 | | 2012-09-28 | 00:00:00 | 19,58 | 19,90 | 19,38 | 19,44 | 19.134.600 | | 2012-10-01 | 00:00:00 | 19,69 | 19,99 | 19,37 | 19,41 | 12.254.400 | | 2012-10-02 | 00:00:00 | 19,54 | 19,71 | 19,45 | 19,69 | 7.566.300 | | 2012-10-03 | 00:00:00 | 19,72 | 19,87 | 19,57 | 19,85 | 6.372.400 | | 2012-10-04 | 00:00:00 | 19,95 | 20,78 | 19,95 | 20,75 | 12.944.200 | | 2012-10-05 | 00:00:00 | 21,02 | 21,68 | 21,02 | 21,20 | 17.406.600 | | 2012-10-08 | 00:00:00 | 21,03 | 21,36 | 20,94 | 21,29 | 5.614.400 | | 2012-10-09 | 00:00:00 | 21,30 | 21,41 | 20,90 | 20,98 | 8.054.400 | | 2012-10-10 | 00:00:00 | 21,00 | 21,20 | 20,87 | 21,02 | 8.741.400 | | 2012-10-11 | 00:00:00 | 21,31 | 21,69 | 21,16 | 21,50 | 8.768.500 | | 2012-10-12 | 00:00:00 | 21,34 | 21,55 | 21,07 | 21,33 | 7.260.000 | | 2012-10-15 | 00:00:00 | 21,47 | 21,59 | 21,28 | 21,56 | 4.573.000 | | 2012-10-16 | 00:00:00 | 21,75 | 22,05 | 21,65 | 21,90 | 7.107.600 | | 2012-10-17 | 00:00:00 | 21,92 | 22,24 | 21,82 | 22,09 | 7.697.500 | | 2012-10-18 | 00:00:00 | 22,02 | 22,63 | 22,01 | 22,52 | 9.632.300 | | 2012-10-19 | 00:00:00 | 22,48 | 22,52 | 21,89 | 22,08 | 8.601.900 | | 2012-10-22 | 00:00:00 | 22,07 | 22,21 | 21,70 | 22,07 | 4.624.100 | | 2012-10-23 | 00:00:00 | 21,62 | 21,94 | 21,48 | 21,85 | 7.263.200 | | 2012-10-24 | 00:00:00 | 22,11 | 22,40 | 21,95 | 22,09 | 6.560.200 | | 2012-10-25 | 00:00:00 | 22,43 | 22,67 | 22,09 | 22,48 | 7.156.700 | | 2012-10-26 | 00:00:00 | 22,42 | 22,42 | 21,58 | 21,71 | 10.027.300 | | 2012-10-31 | 00:00:00 | 21,50 | 21,85 | 21,28 | 21,71 | 7.283.500 | | 2012-11-01 | 00:00:00 | 21,87 | 22,20 | 21,73 | 21,92 | 7.059.900 | | 2012-11-02 | 00:00:00 | 21,41 | 22,10 | 20,85 | 21,26 | 12.750.400 | | 2012-11-05 | 00:00:00 | 21,25 | 21,52 | 20,98 | 21,44 | 4.877.900 | | 2012-11-06 | 00:00:00 | 21,50 | 21,91 | 21,48 | 21,72 | 5.286.300 | | 2012-11-07 | 00:00:00 | 21,32 | 21,33 | 20,76 | 20,78 | 7.960.400 | | 2012-11-08 | 00:00:00 | 20,86 | 21,24 | 20,44 | 20,44 | 5.425.600 | | 2012-11-09 | 00:00:00 | 20,46 | 21,02 | 20,31 | 20,81 | 5.939.700 | | 2012-11-12 | 00:00:00 | 20,96 | 20,98 | 20,68 | 20,89 | 4.680.500 | | 2012-11-13 | 00:00:00 | 20,64 | 20,99 | 20,51 | 20,55 | 4.446.300 | | 2012-11-14 | 00:00:00 | 20,65 | 20,74 | 20,14 | 20,23 | 4.710.300 | | 2012-11-15 | 00:00:00 | 20,29 | 20,75 | 20,22 | 20,44 | 6.923.600 | | 2012-11-16 | 00:00:00 | 20,42 | 20,48 | 20,12 | 20,36 | 5.647.900 | | 2012-11-19 | 00:00:00 | 20,72 | 20,95 | 20,54 | 20,86 | 4.820.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
