(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-03-26 | 00:00:00 | 9,60 | 9,68 | 9,00 | 9,50 | 20.991.500 | 2009-03-27 | 00:00:00 | 8,95 | 9,67 | 8,78 | 9,41 | 19.301.400 | 2009-03-30 | 00:00:00 | 8,68 | 8,83 | 7,65 | 7,71 | 23.321.900 | 2009-03-31 | 00:00:00 | 7,05 | 8,25 | 6,52 | 7,85 | 46.967.900 | 2009-04-01 | 00:00:00 | 7,40 | 7,97 | 7,16 | 7,67 | 27.931.700 | 2009-04-02 | 00:00:00 | 8,50 | 8,57 | 7,86 | 7,93 | 27.667.000 | 2009-04-03 | 00:00:00 | 7,69 | 8,75 | 7,51 | 8,74 | 19.428.600 | 2009-04-06 | 00:00:00 | 8,33 | 9,52 | 8,15 | 9,41 | 25.154.900 | 2009-04-07 | 00:00:00 | 9,10 | 9,34 | 8,41 | 8,45 | 25.507.900 | 2009-04-08 | 00:00:00 | 10,71 | 11,40 | 9,28 | 9,59 | 67.629.200 | 2009-04-09 | 00:00:00 | 10,35 | 10,81 | 9,92 | 10,80 | 29.154.200 | 2009-04-13 | 00:00:00 | 10,33 | 11,88 | 10,15 | 11,56 | 22.276.400 | 2009-04-14 | 00:00:00 | 11,72 | 11,80 | 10,07 | 10,08 | 24.830.300 | 2009-04-15 | 00:00:00 | 9,94 | 10,83 | 9,60 | 10,83 | 18.579.900 | 2009-04-16 | 00:00:00 | 11,18 | 11,20 | 10,44 | 10,89 | 17.230.000 | 2009-04-17 | 00:00:00 | 10,84 | 11,33 | 10,41 | 11,18 | 19.540.300 | 2009-04-20 | 00:00:00 | 10,59 | 10,99 | 9,10 | 9,11 | 19.759.600 | 2009-04-21 | 00:00:00 | 8,66 | 10,30 | 8,56 | 10,15 | 23.350.400 | 2009-04-22 | 00:00:00 | 9,75 | 10,26 | 9,39 | 9,68 | 23.075.700 | 2009-04-23 | 00:00:00 | 10,25 | 10,25 | 9,34 | 9,83 | 18.968.100 | 2009-04-24 | 00:00:00 | 9,91 | 10,00 | 9,50 | 9,59 | 19.388.700 | 2009-04-27 | 00:00:00 | 9,09 | 9,97 | 9,09 | 9,59 | 13.087.100 | 2009-04-28 | 00:00:00 | 9,42 | 10,10 | 9,40 | 9,75 | 12.778.900 | 2009-04-29 | 00:00:00 | 9,88 | 11,00 | 9,86 | 10,88 | 22.874.000 | 2009-04-30 | 00:00:00 | 11,17 | 12,26 | 11,04 | 11,47 | 34.661.400 | 2009-05-01 | 00:00:00 | 10,28 | 11,74 | 9,83 | 10,56 | 45.161.400 | 2009-05-04 | 00:00:00 | 10,99 | 12,66 | 10,85 | 12,58 | 30.011.700 | 2009-05-05 | 00:00:00 | 12,19 | 13,99 | 12,19 | 12,78 | 29.564.100 | 2009-05-06 | 00:00:00 | 13,48 | 15,41 | 13,16 | 15,07 | 41.194.200 | 2009-05-07 | 00:00:00 | 16,83 | 17,22 | 15,24 | 15,80 | 42.993.200 | 2009-05-08 | 00:00:00 | 16,49 | 18,16 | 16,35 | 18,16 | 28.987.600 | 2009-05-11 | 00:00:00 | 17,04 | 17,30 | 15,86 | 16,01 | 27.214.700 | 2009-05-12 | 00:00:00 | 16,55 | 16,60 | 14,10 | 14,51 | 30.565.100 | 2009-05-13 | 00:00:00 | 13,61 | 13,91 | 12,45 | 12,56 | 24.411.600 | 2009-05-14 | 00:00:00 | 12,23 | 15,37 | 12,18 | 14,75 | 37.128.900 | 2009-05-15 | 00:00:00 | 16,81 | 16,87 | 14,00 | 14,60 | 68.472.200 | 2009-05-18 | 00:00:00 | 15,31 | 16,50 | 15,00 | 16,41 | 27.744.900 | 2009-05-19 | 00:00:00 | 16,35 | 16,81 | 15,63 | 16,09 | 25.142.800 | 2009-05-20 | 00:00:00 | 16,64 | 17,06 | 15,61 | 15,70 | 21.296.200 | 2009-05-21 | 00:00:00 | 15,27 | 15,75 | 14,87 | 15,42 | 15.966.200 | 2009-05-22 | 00:00:00 | 15,66 | 15,75 | 15,00 | 15,02 | 11.872.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|