(Login BolsaPT & Canal Forex) |
|
 Humana Inc. Commo - [Ticker: HUM] |     | | Última Trade | 333,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +4,010 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 255,940 x 100 - 256,110 x 100 | EPS | 0,00 | | Abertura | 330,260 | PER | 0,00% | | Máximo | 333,690 | Pagamento Dividendo | | | Mínimo | 322,980 | Data Ex-Dividendo | | | Fecho Anterior | 329,470 | Yield | | | Volume | 1.731.728 | 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 HUM de 2000-01-01 a 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-26 | 00:00:00 | 271,78 | 275,27 | 269,08 | 274,58 | 775.618 | | 2018-02-27 | 00:00:00 | 274,62 | 280,61 | 272,25 | 276,92 | 1.012.000 | | 2018-02-28 | 00:00:00 | 277,00 | 278,00 | 271,82 | 271,82 | 1.002.400 | | 2018-03-01 | 00:00:00 | 271,63 | 275,34 | 266,94 | 269,72 | 888.633 | | 2018-03-02 | 00:00:00 | 268,64 | 271,67 | 267,26 | 269,80 | 792.987 | | 2018-03-05 | 00:00:00 | 268,24 | 271,02 | 265,82 | 270,59 | 688.987 | | 2018-03-06 | 00:00:00 | 270,58 | 273,47 | 267,60 | 273,11 | 768.166 | | 2018-03-07 | 00:00:00 | 271,29 | 273,81 | 269,95 | 273,29 | 765.508 | | 2018-03-08 | 00:00:00 | 269,05 | 273,00 | 265,03 | 269,52 | 1.606.775 | | 2018-03-09 | 00:00:00 | 270,38 | 275,66 | 267,01 | 272,50 | 998.772 | | 2018-03-12 | 00:00:00 | 271,09 | 272,49 | 266,92 | 268,21 | 967.984 | | 2018-03-13 | 00:00:00 | 270,25 | 270,88 | 268,04 | 269,98 | 877.361 | | 2018-03-14 | 00:00:00 | 270,18 | 271,91 | 269,06 | 270,50 | 735.864 | | 2018-03-15 | 00:00:00 | 271,22 | 273,05 | 269,66 | 271,09 | 803.089 | | 2018-03-16 | 00:00:00 | 271,66 | 273,94 | 270,93 | 272,73 | 2.093.363 | | 2018-03-19 | 00:00:00 | 272,42 | 274,09 | 268,48 | 269,98 | 921.158 | | 2018-03-20 | 00:00:00 | 270,64 | 275,92 | 268,98 | 273,60 | 1.044.155 | | 2018-03-21 | 00:00:00 | 273,84 | 275,28 | 270,49 | 270,81 | 1.104.119 | | 2018-03-22 | 00:00:00 | 270,00 | 270,00 | 265,55 | 265,72 | 924.148 | | 2018-03-23 | 00:00:00 | 265,50 | 267,75 | 261,35 | 261,60 | 744.866 | | 2018-03-26 | 00:00:00 | 263,04 | 268,45 | 262,64 | 268,10 | 916.584 | | 2018-03-27 | 00:00:00 | 269,50 | 271,67 | 266,04 | 267,65 | 908.566 | | 2018-03-28 | 00:00:00 | 267,79 | 269,11 | 264,98 | 267,55 | 925.843 | | 2018-03-29 | 00:00:00 | 268,50 | 271,45 | 263,03 | 268,83 | 1.176.243 | | 2018-04-02 | 00:00:00 | 282,06 | 290,53 | 277,00 | 280,70 | 3.364.848 | | 2018-04-03 | 00:00:00 | 281,07 | 285,13 | 279,75 | 282,47 | 1.342.711 | | 2018-04-04 | 00:00:00 | 280,52 | 287,95 | 279,40 | 286,99 | 1.096.042 | | 2018-04-05 | 00:00:00 | 287,00 | 288,63 | 284,01 | 287,29 | 746.195 | | 2018-04-06 | 00:00:00 | 286,96 | 287,37 | 279,85 | 283,73 | 697.914 | | 2018-04-09 | 00:00:00 | 284,99 | 287,50 | 284,24 | 285,00 | 696.018 | | 2018-04-10 | 00:00:00 | 287,85 | 288,64 | 284,67 | 286,84 | 456.891 | | 2018-04-11 | 00:00:00 | 285,02 | 286,35 | 281,39 | 282,28 | 559.766 | | 2018-04-12 | 00:00:00 | 283,60 | 286,68 | 282,09 | 285,56 | 589.772 | | 2018-04-13 | 00:00:00 | 287,18 | 288,95 | 286,25 | 287,62 | 411.336 | | 2018-04-16 | 00:00:00 | 290,00 | 291,93 | 288,98 | 289,95 | 979.466 | | 2018-04-17 | 00:00:00 | 294,38 | 297,40 | 293,27 | 296,29 | 1.190.490 | | 2018-04-18 | 00:00:00 | 297,25 | 299,67 | 296,05 | 298,30 | 831.416 | | 2018-04-19 | 00:00:00 | 297,60 | 298,51 | 293,59 | 295,00 | 451.501 | | 2018-04-20 | 00:00:00 | 295,54 | 296,54 | 292,60 | 294,12 | 675.316 | | 2018-04-23 | 00:00:00 | 294,33 | 296,62 | 293,02 | 294,50 | 458.375 | | 2018-04-24 | 00:00:00 | 294,51 | 298,24 | 291,94 | 293,95 | 457.660 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
