(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 44,35 | 44,60 | 43,78 | 44,42 | 888.400 | 2002-11-15 | 00:00:00 | 44,43 | 45,92 | 44,16 | 45,86 | 1.116.000 | 2002-11-18 | 00:00:00 | 45,74 | 45,74 | 44,76 | 44,90 | 1.012.500 | 2002-11-19 | 00:00:00 | 44,90 | 46,16 | 44,55 | 45,65 | 1.051.700 | 2002-11-20 | 00:00:00 | 45,53 | 46,23 | 45,10 | 46,20 | 1.322.400 | 2002-11-21 | 00:00:00 | 46,20 | 47,43 | 45,88 | 47,03 | 1.625.300 | 2002-11-22 | 00:00:00 | 46,91 | 48,90 | 46,91 | 48,07 | 1.435.800 | 2002-11-25 | 00:00:00 | 48,00 | 48,29 | 47,10 | 47,53 | 1.073.000 | 2002-11-26 | 00:00:00 | 47,28 | 47,40 | 46,26 | 46,29 | 1.132.600 | 2002-11-27 | 00:00:00 | 46,26 | 47,39 | 45,77 | 47,39 | 984.100 | 2002-11-29 | 00:00:00 | 47,38 | 49,06 | 47,38 | 49,06 | 770.600 | 2002-12-02 | 00:00:00 | 50,00 | 50,14 | 48,89 | 50,10 | 2.226.700 | 2002-12-03 | 00:00:00 | 50,05 | 50,47 | 49,39 | 49,50 | 1.962.400 | 2002-12-04 | 00:00:00 | 49,50 | 50,00 | 48,30 | 48,78 | 1.421.900 | 2002-12-05 | 00:00:00 | 48,50 | 48,51 | 47,00 | 47,77 | 1.053.600 | 2002-12-06 | 00:00:00 | 47,45 | 47,48 | 46,87 | 47,20 | 1.577.800 | 2002-12-09 | 00:00:00 | 47,15 | 47,48 | 45,93 | 46,52 | 1.163.300 | 2002-12-10 | 00:00:00 | 46,52 | 46,83 | 45,62 | 46,72 | 1.460.500 | 2002-12-11 | 00:00:00 | 46,25 | 47,80 | 46,11 | 47,33 | 1.055.500 | 2002-12-12 | 00:00:00 | 47,03 | 47,66 | 46,54 | 46,68 | 887.200 | 2002-12-13 | 00:00:00 | 46,46 | 46,49 | 45,48 | 45,99 | 909.000 | 2002-12-16 | 00:00:00 | 46,50 | 47,72 | 46,19 | 47,72 | 1.060.400 | 2002-12-17 | 00:00:00 | 47,50 | 47,52 | 47,05 | 47,05 | 1.127.600 | 2002-12-18 | 00:00:00 | 46,80 | 46,80 | 45,30 | 45,74 | 1.698.100 | 2002-12-19 | 00:00:00 | 45,77 | 46,56 | 45,40 | 45,65 | 1.140.800 | 2002-12-20 | 00:00:00 | 46,50 | 47,50 | 46,28 | 46,50 | 2.161.000 | 2002-12-23 | 00:00:00 | 46,64 | 47,35 | 46,38 | 46,79 | 754.100 | 2002-12-24 | 00:00:00 | 46,55 | 46,89 | 46,25 | 46,60 | 342.600 | 2002-12-26 | 00:00:00 | 46,68 | 47,80 | 46,30 | 46,58 | 555.400 | 2002-12-27 | 00:00:00 | 46,21 | 46,73 | 44,97 | 45,19 | 729.900 | 2002-12-30 | 00:00:00 | 45,05 | 45,67 | 44,91 | 45,54 | 780.700 | 2002-12-31 | 00:00:00 | 45,20 | 45,59 | 44,55 | 45,43 | 631.500 | 2003-01-02 | 00:00:00 | 45,97 | 46,94 | 45,26 | 46,93 | 1.331.900 | 2003-01-03 | 00:00:00 | 46,57 | 47,60 | 46,26 | 46,84 | 1.179.800 | 2003-01-06 | 00:00:00 | 46,95 | 48,69 | 46,95 | 48,58 | 701.100 | 2003-01-07 | 00:00:00 | 48,20 | 48,84 | 48,02 | 48,11 | 871.400 | 2003-01-08 | 00:00:00 | 47,75 | 47,97 | 46,87 | 47,03 | 807.800 | 2003-01-09 | 00:00:00 | 47,23 | 48,44 | 47,23 | 48,37 | 944.200 | 2003-01-10 | 00:00:00 | 48,00 | 48,49 | 47,80 | 48,35 | 918.600 | 2003-01-13 | 00:00:00 | 48,50 | 49,14 | 48,23 | 48,33 | 1.284.100 | 2003-01-14 | 00:00:00 | 47,40 | 48,99 | 47,00 | 48,71 | 2.037.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|