(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 | | 2002-07-24 | 00:00:00 | 43,60 | 46,69 | 43,50 | 46,25 | 3.397.000 | | 2002-07-25 | 00:00:00 | 46,25 | 47,25 | 45,12 | 46,20 | 2.367.200 | | 2002-07-26 | 00:00:00 | 46,50 | 48,70 | 46,20 | 48,70 | 1.118.900 | | 2002-07-29 | 00:00:00 | 49,50 | 51,88 | 49,25 | 51,35 | 1.845.400 | | 2002-07-30 | 00:00:00 | 50,50 | 51,90 | 49,80 | 50,73 | 2.284.100 | | 2002-07-31 | 00:00:00 | 50,80 | 50,85 | 49,72 | 50,60 | 2.064.600 | | 2002-08-01 | 00:00:00 | 50,74 | 51,40 | 49,98 | 50,89 | 1.198.300 | | 2002-08-02 | 00:00:00 | 50,89 | 51,15 | 48,51 | 48,83 | 1.046.000 | | 2002-08-05 | 00:00:00 | 48,86 | 49,20 | 46,94 | 47,37 | 835.100 | | 2002-08-06 | 00:00:00 | 47,73 | 49,25 | 47,73 | 47,76 | 1.137.100 | | 2002-08-07 | 00:00:00 | 48,24 | 48,75 | 46,70 | 47,95 | 867.900 | | 2002-08-08 | 00:00:00 | 48,48 | 49,68 | 48,00 | 49,40 | 1.606.300 | | 2002-08-09 | 00:00:00 | 49,41 | 50,89 | 48,86 | 50,50 | 1.433.700 | | 2002-08-12 | 00:00:00 | 50,50 | 50,50 | 49,46 | 50,19 | 534.600 | | 2002-08-13 | 00:00:00 | 49,97 | 51,20 | 49,26 | 49,38 | 1.160.300 | | 2002-08-14 | 00:00:00 | 49,56 | 50,25 | 48,83 | 50,25 | 1.321.100 | | 2002-08-15 | 00:00:00 | 50,50 | 51,10 | 50,04 | 50,53 | 1.065.700 | | 2002-08-16 | 00:00:00 | 50,53 | 50,57 | 49,88 | 50,09 | 707.400 | | 2002-08-19 | 00:00:00 | 50,09 | 52,70 | 50,08 | 52,35 | 1.540.100 | | 2002-08-20 | 00:00:00 | 52,35 | 52,90 | 50,00 | 51,49 | 1.125.400 | | 2002-08-21 | 00:00:00 | 52,00 | 52,37 | 50,80 | 51,54 | 789.900 | | 2002-08-22 | 00:00:00 | 51,70 | 53,98 | 51,54 | 53,87 | 934.300 | | 2002-08-23 | 00:00:00 | 53,73 | 53,74 | 52,20 | 52,28 | 769.300 | | 2002-08-26 | 00:00:00 | 52,31 | 54,00 | 51,64 | 53,30 | 859.500 | | 2002-08-27 | 00:00:00 | 53,50 | 53,91 | 51,41 | 51,58 | 1.247.000 | | 2002-08-28 | 00:00:00 | 51,47 | 51,70 | 50,08 | 50,49 | 880.100 | | 2002-08-29 | 00:00:00 | 49,50 | 51,16 | 48,90 | 50,47 | 1.179.500 | | 2002-08-30 | 00:00:00 | 50,28 | 51,02 | 49,95 | 50,02 | 954.700 | | 2002-09-03 | 00:00:00 | 49,50 | 49,50 | 48,17 | 48,17 | 776.800 | | 2002-09-04 | 00:00:00 | 47,87 | 48,70 | 46,95 | 48,70 | 1.153.100 | | 2002-09-05 | 00:00:00 | 47,70 | 47,87 | 46,05 | 46,13 | 1.457.400 | | 2002-09-06 | 00:00:00 | 47,25 | 47,50 | 46,13 | 46,48 | 1.420.500 | | 2002-09-09 | 00:00:00 | 45,00 | 47,60 | 44,45 | 47,49 | 8.685.100 | | 2002-09-10 | 00:00:00 | 48,21 | 48,97 | 47,65 | 48,91 | 7.144.500 | | 2002-09-11 | 00:00:00 | 49,45 | 49,49 | 48,20 | 48,68 | 1.911.700 | | 2002-09-12 | 00:00:00 | 48,34 | 48,40 | 47,70 | 47,83 | 1.896.100 | | 2002-09-13 | 00:00:00 | 47,50 | 48,78 | 47,35 | 48,20 | 1.881.700 | | 2002-09-16 | 00:00:00 | 48,10 | 48,72 | 47,60 | 48,50 | 1.191.700 | | 2002-09-17 | 00:00:00 | 49,50 | 49,60 | 47,25 | 47,45 | 1.917.000 | | 2002-09-18 | 00:00:00 | 47,00 | 47,80 | 46,77 | 47,50 | 1.564.100 | | 2002-09-19 | 00:00:00 | 47,25 | 47,45 | 45,60 | 45,75 | 1.278.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
