(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 14,73 | 14,92 | 14,45 | 14,81 | 947.800 | 2002-05-29 | 00:00:00 | 14,71 | 14,98 | 14,65 | 14,81 | 885.700 | 2002-05-30 | 00:00:00 | 14,65 | 15,35 | 14,65 | 15,24 | 1.234.000 | 2002-05-31 | 00:00:00 | 15,20 | 15,46 | 15,04 | 15,22 | 639.300 | 2002-06-03 | 00:00:00 | 15,15 | 15,29 | 15,05 | 15,16 | 848.800 | 2002-06-04 | 00:00:00 | 15,00 | 15,05 | 14,72 | 14,99 | 717.900 | 2002-06-05 | 00:00:00 | 14,90 | 15,21 | 14,87 | 15,13 | 848.000 | 2002-06-06 | 00:00:00 | 15,23 | 15,51 | 14,87 | 15,06 | 525.300 | 2002-06-07 | 00:00:00 | 14,96 | 15,40 | 14,80 | 15,39 | 1.425.800 | 2002-06-10 | 00:00:00 | 15,38 | 15,50 | 15,23 | 15,49 | 668.000 | 2002-06-11 | 00:00:00 | 15,65 | 16,68 | 15,63 | 16,65 | 3.446.900 | 2002-06-12 | 00:00:00 | 16,75 | 17,15 | 16,50 | 17,00 | 2.499.000 | 2002-06-13 | 00:00:00 | 16,90 | 16,91 | 16,51 | 16,51 | 967.900 | 2002-06-14 | 00:00:00 | 16,18 | 16,54 | 16,10 | 16,39 | 1.018.000 | 2002-06-17 | 00:00:00 | 16,39 | 17,00 | 16,39 | 16,95 | 1.337.200 | 2002-06-18 | 00:00:00 | 16,95 | 17,15 | 16,50 | 16,71 | 1.018.200 | 2002-06-19 | 00:00:00 | 16,50 | 17,24 | 16,48 | 17,09 | 774.200 | 2002-06-20 | 00:00:00 | 17,08 | 17,08 | 16,60 | 16,76 | 913.800 | 2002-06-21 | 00:00:00 | 16,60 | 16,95 | 16,34 | 16,55 | 1.154.600 | 2002-06-24 | 00:00:00 | 16,67 | 16,75 | 15,20 | 15,59 | 2.645.200 | 2002-06-25 | 00:00:00 | 15,45 | 15,80 | 14,92 | 14,92 | 1.716.700 | 2002-06-26 | 00:00:00 | 14,93 | 15,29 | 14,50 | 15,20 | 1.668.600 | 2002-06-27 | 00:00:00 | 15,44 | 15,63 | 15,04 | 15,45 | 674.600 | 2002-06-28 | 00:00:00 | 15,45 | 15,77 | 15,40 | 15,63 | 1.000.100 | 2002-07-01 | 00:00:00 | 15,63 | 15,68 | 14,90 | 15,04 | 972.600 | 2002-07-02 | 00:00:00 | 15,25 | 15,30 | 14,05 | 14,20 | 1.381.300 | 2002-07-03 | 00:00:00 | 14,23 | 14,55 | 13,85 | 14,01 | 1.353.400 | 2002-07-05 | 00:00:00 | 14,26 | 14,82 | 14,21 | 14,78 | 366.600 | 2002-07-08 | 00:00:00 | 14,75 | 15,08 | 14,75 | 14,78 | 864.300 | 2002-07-09 | 00:00:00 | 14,71 | 14,90 | 13,50 | 13,50 | 1.007.400 | 2002-07-10 | 00:00:00 | 13,80 | 14,45 | 13,60 | 13,90 | 1.424.300 | 2002-07-11 | 00:00:00 | 13,70 | 13,79 | 12,85 | 13,60 | 1.533.900 | 2002-07-12 | 00:00:00 | 13,55 | 14,19 | 13,55 | 14,00 | 1.207.800 | 2002-07-15 | 00:00:00 | 13,78 | 13,85 | 12,85 | 13,55 | 1.840.300 | 2002-07-16 | 00:00:00 | 13,55 | 13,94 | 13,25 | 13,30 | 1.107.800 | 2002-07-17 | 00:00:00 | 13,50 | 14,05 | 13,46 | 13,91 | 735.600 | 2002-07-18 | 00:00:00 | 14,05 | 14,57 | 13,30 | 13,67 | 1.325.000 | 2002-07-19 | 00:00:00 | 13,69 | 13,79 | 13,01 | 13,43 | 651.400 | 2002-07-22 | 00:00:00 | 13,20 | 13,65 | 12,13 | 12,38 | 1.136.700 | 2002-07-23 | 00:00:00 | 12,30 | 12,77 | 12,01 | 12,34 | 1.139.300 | 2002-07-24 | 00:00:00 | 11,80 | 13,62 | 11,20 | 13,31 | 1.670.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|