(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-09-06 | 00:00:00 | 30,98 | 31,14 | 30,38 | 30,87 | 3.755.200 | | 2013-09-09 | 00:00:00 | 30,95 | 31,66 | 30,94 | 31,64 | 3.494.300 | | 2013-09-10 | 00:00:00 | 31,90 | 32,04 | 31,66 | 31,75 | 2.756.500 | | 2013-09-11 | 00:00:00 | 31,76 | 31,94 | 31,57 | 31,91 | 2.122.300 | | 2013-09-12 | 00:00:00 | 31,93 | 32,00 | 31,48 | 31,53 | 3.012.600 | | 2013-09-13 | 00:00:00 | 31,58 | 31,70 | 31,37 | 31,62 | 1.956.600 | | 2013-09-16 | 00:00:00 | 32,01 | 32,16 | 31,79 | 31,88 | 2.926.600 | | 2013-09-17 | 00:00:00 | 31,90 | 32,32 | 31,87 | 32,30 | 3.400.700 | | 2013-09-18 | 00:00:00 | 32,26 | 32,60 | 31,93 | 31,95 | 6.640.500 | | 2013-09-19 | 00:00:00 | 31,88 | 31,97 | 31,02 | 31,14 | 6.681.900 | | 2013-09-20 | 00:00:00 | 31,22 | 31,69 | 31,00 | 31,02 | 6.281.000 | | 2013-09-23 | 00:00:00 | 31,00 | 31,02 | 30,69 | 30,91 | 3.603.300 | | 2013-09-24 | 00:00:00 | 30,95 | 31,81 | 30,87 | 31,42 | 4.459.400 | | 2013-09-25 | 00:00:00 | 31,48 | 31,90 | 31,35 | 31,73 | 3.300.900 | | 2013-09-26 | 00:00:00 | 31,78 | 31,85 | 31,36 | 31,54 | 2.776.200 | | 2013-09-27 | 00:00:00 | 31,37 | 31,42 | 31,13 | 31,27 | 2.526.000 | | 2013-09-30 | 00:00:00 | 30,88 | 31,29 | 30,60 | 31,12 | 3.301.400 | | 2013-10-01 | 00:00:00 | 31,18 | 31,43 | 31,01 | 31,29 | 2.256.800 | | 2013-10-02 | 00:00:00 | 31,05 | 31,09 | 30,73 | 31,06 | 3.164.600 | | 2013-10-03 | 00:00:00 | 30,96 | 31,17 | 30,47 | 30,84 | 4.217.900 | | 2013-10-04 | 00:00:00 | 30,85 | 31,62 | 30,80 | 31,57 | 2.596.600 | | 2013-10-07 | 00:00:00 | 31,25 | 31,45 | 30,92 | 31,16 | 2.520.900 | | 2013-10-08 | 00:00:00 | 31,22 | 31,33 | 30,59 | 30,68 | 3.646.900 | | 2013-10-09 | 00:00:00 | 30,73 | 32,58 | 30,50 | 32,10 | 11.099.400 | | 2013-10-10 | 00:00:00 | 32,65 | 32,74 | 32,24 | 32,69 | 5.986.400 | | 2013-10-11 | 00:00:00 | 32,67 | 32,99 | 32,52 | 32,83 | 2.877.200 | | 2013-10-14 | 00:00:00 | 32,63 | 33,22 | 32,41 | 33,18 | 3.714.900 | | 2013-10-15 | 00:00:00 | 33,10 | 33,50 | 32,99 | 33,00 | 3.942.200 | | 2013-10-16 | 00:00:00 | 33,19 | 33,77 | 33,18 | 33,62 | 2.934.100 | | 2013-10-17 | 00:00:00 | 33,46 | 34,16 | 33,36 | 34,13 | 3.616.400 | | 2013-10-18 | 00:00:00 | 34,28 | 34,30 | 33,67 | 34,00 | 3.095.400 | | 2013-10-21 | 00:00:00 | 34,00 | 34,15 | 33,78 | 33,89 | 1.841.500 | | 2013-10-22 | 00:00:00 | 33,95 | 34,26 | 33,64 | 33,71 | 3.831.600 | | 2013-10-23 | 00:00:00 | 33,53 | 33,62 | 32,90 | 33,12 | 3.980.200 | | 2013-10-24 | 00:00:00 | 33,27 | 33,58 | 33,05 | 33,48 | 3.005.500 | | 2013-10-25 | 00:00:00 | 33,49 | 33,74 | 33,40 | 33,57 | 3.348.600 | | 2013-10-28 | 00:00:00 | 33,60 | 33,90 | 33,29 | 33,90 | 4.657.300 | | 2013-10-29 | 00:00:00 | 34,40 | 35,01 | 33,92 | 34,06 | 7.299.500 | | 2013-10-30 | 00:00:00 | 34,17 | 34,50 | 33,84 | 34,19 | 4.654.900 | | 2013-10-31 | 00:00:00 | 34,10 | 34,17 | 33,68 | 33,70 | 5.085.400 | | 2013-11-01 | 00:00:00 | 33,71 | 34,00 | 33,54 | 33,65 | 2.871.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
