(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 65,25 | 65,62 | 64,57 | 65,30 | 717.100 | | 2002-05-29 | 00:00:00 | 65,30 | 66,75 | 65,30 | 65,50 | 911.800 | | 2002-05-30 | 00:00:00 | 65,47 | 65,99 | 64,60 | 65,07 | 606.000 | | 2002-05-31 | 00:00:00 | 65,07 | 66,40 | 64,89 | 66,00 | 908.400 | | 2002-06-03 | 00:00:00 | 66,15 | 66,15 | 64,38 | 64,73 | 757.000 | | 2002-06-04 | 00:00:00 | 62,25 | 64,20 | 61,35 | 63,61 | 1.547.100 | | 2002-06-05 | 00:00:00 | 63,82 | 64,20 | 63,50 | 63,65 | 734.700 | | 2002-06-06 | 00:00:00 | 63,70 | 64,14 | 63,01 | 63,12 | 700.500 | | 2002-06-07 | 00:00:00 | 62,95 | 63,25 | 62,42 | 63,00 | 869.600 | | 2002-06-10 | 00:00:00 | 63,20 | 63,50 | 62,68 | 63,00 | 892.900 | | 2002-06-11 | 00:00:00 | 63,10 | 63,39 | 60,80 | 60,80 | 1.379.500 | | 2002-06-12 | 00:00:00 | 60,90 | 61,45 | 60,58 | 61,30 | 1.121.200 | | 2002-06-13 | 00:00:00 | 61,12 | 61,12 | 59,51 | 59,60 | 697.500 | | 2002-06-14 | 00:00:00 | 57,80 | 60,50 | 57,25 | 59,93 | 959.700 | | 2002-06-17 | 00:00:00 | 60,05 | 62,24 | 59,95 | 62,17 | 735.500 | | 2002-06-18 | 00:00:00 | 61,50 | 62,45 | 61,45 | 61,94 | 908.200 | | 2002-06-19 | 00:00:00 | 61,74 | 62,24 | 60,90 | 61,81 | 934.800 | | 2002-06-20 | 00:00:00 | 61,80 | 61,80 | 60,54 | 60,83 | 810.800 | | 2002-06-21 | 00:00:00 | 59,80 | 61,96 | 59,80 | 60,92 | 1.006.900 | | 2002-06-24 | 00:00:00 | 60,32 | 60,93 | 59,26 | 60,35 | 939.500 | | 2002-06-25 | 00:00:00 | 60,47 | 61,60 | 59,12 | 59,12 | 685.000 | | 2002-06-26 | 00:00:00 | 59,12 | 59,68 | 57,60 | 58,98 | 989.700 | | 2002-06-27 | 00:00:00 | 59,18 | 59,36 | 57,75 | 58,04 | 1.192.700 | | 2002-06-28 | 00:00:00 | 57,84 | 59,60 | 57,84 | 59,47 | 1.267.300 | | 2002-07-01 | 00:00:00 | 58,70 | 59,35 | 58,35 | 58,63 | 789.600 | | 2002-07-02 | 00:00:00 | 59,12 | 59,12 | 56,65 | 57,15 | 954.100 | | 2002-07-03 | 00:00:00 | 56,70 | 56,98 | 55,44 | 55,95 | 978.100 | | 2002-07-05 | 00:00:00 | 56,70 | 58,30 | 56,11 | 58,30 | 750.400 | | 2002-07-08 | 00:00:00 | 58,30 | 59,03 | 57,20 | 58,20 | 750.000 | | 2002-07-09 | 00:00:00 | 58,13 | 58,65 | 56,60 | 56,64 | 749.300 | | 2002-07-10 | 00:00:00 | 56,70 | 57,35 | 54,23 | 54,35 | 1.224.900 | | 2002-07-11 | 00:00:00 | 54,10 | 55,35 | 53,57 | 54,73 | 1.224.000 | | 2002-07-12 | 00:00:00 | 55,02 | 55,11 | 53,55 | 54,50 | 1.162.300 | | 2002-07-15 | 00:00:00 | 54,25 | 54,65 | 51,85 | 54,65 | 1.216.300 | | 2002-07-16 | 00:00:00 | 54,44 | 54,66 | 53,05 | 53,24 | 1.691.100 | | 2002-07-17 | 00:00:00 | 54,00 | 54,75 | 51,41 | 51,86 | 1.141.300 | | 2002-07-18 | 00:00:00 | 51,80 | 52,20 | 50,12 | 50,15 | 1.437.900 | | 2002-07-19 | 00:00:00 | 49,40 | 51,34 | 49,18 | 49,53 | 1.220.400 | | 2002-07-22 | 00:00:00 | 49,55 | 50,94 | 47,37 | 48,00 | 1.416.700 | | 2002-07-23 | 00:00:00 | 48,30 | 48,49 | 44,50 | 45,50 | 1.915.000 | | 2002-07-24 | 00:00:00 | 43,60 | 46,69 | 43,50 | 46,25 | 3.397.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
