(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 | 2002-07-24 | 00:00:00 | 11,80 | 13,62 | 11,20 | 13,31 | 1.670.500 | 2002-07-25 | 00:00:00 | 13,35 | 13,77 | 12,35 | 12,94 | 1.251.500 | 2002-07-26 | 00:00:00 | 12,94 | 13,17 | 12,50 | 13,01 | 796.000 | 2002-07-29 | 00:00:00 | 13,93 | 13,93 | 12,10 | 12,38 | 4.528.700 | 2002-07-30 | 00:00:00 | 12,35 | 12,74 | 11,70 | 12,15 | 4.488.000 | 2002-07-31 | 00:00:00 | 12,25 | 12,56 | 11,83 | 12,31 | 2.690.300 | 2002-08-01 | 00:00:00 | 12,32 | 12,50 | 11,90 | 12,43 | 1.537.300 | 2002-08-02 | 00:00:00 | 12,38 | 12,38 | 11,91 | 12,08 | 1.507.700 | 2002-08-05 | 00:00:00 | 11,90 | 11,95 | 11,33 | 11,35 | 1.419.700 | 2002-08-06 | 00:00:00 | 11,35 | 12,04 | 11,35 | 12,00 | 1.434.200 | 2002-08-07 | 00:00:00 | 12,10 | 12,30 | 11,75 | 12,00 | 1.107.800 | 2002-08-08 | 00:00:00 | 12,05 | 12,72 | 12,00 | 12,55 | 1.113.500 | 2002-08-09 | 00:00:00 | 12,50 | 12,97 | 12,23 | 12,72 | 1.084.100 | 2002-08-12 | 00:00:00 | 12,69 | 12,98 | 12,61 | 12,82 | 641.000 | 2002-08-13 | 00:00:00 | 12,72 | 12,91 | 12,33 | 12,35 | 999.800 | 2002-08-14 | 00:00:00 | 12,45 | 12,99 | 12,22 | 12,95 | 696.600 | 2002-08-15 | 00:00:00 | 13,00 | 13,09 | 12,75 | 12,81 | 1.029.300 | 2002-08-16 | 00:00:00 | 12,57 | 12,96 | 12,57 | 12,75 | 623.800 | 2002-08-19 | 00:00:00 | 12,66 | 12,90 | 12,61 | 12,90 | 648.800 | 2002-08-20 | 00:00:00 | 12,96 | 13,00 | 12,61 | 12,95 | 831.900 | 2002-08-21 | 00:00:00 | 13,02 | 13,27 | 12,75 | 12,94 | 531.200 | 2002-08-22 | 00:00:00 | 12,85 | 13,79 | 12,85 | 13,67 | 1.460.500 | 2002-08-23 | 00:00:00 | 13,77 | 13,94 | 13,49 | 13,53 | 751.700 | 2002-08-26 | 00:00:00 | 13,79 | 13,85 | 13,38 | 13,67 | 415.400 | 2002-08-27 | 00:00:00 | 13,77 | 13,84 | 13,15 | 13,33 | 668.500 | 2002-08-28 | 00:00:00 | 13,33 | 13,42 | 12,70 | 12,84 | 480.200 | 2002-08-29 | 00:00:00 | 12,57 | 13,32 | 12,57 | 13,25 | 817.600 | 2002-08-30 | 00:00:00 | 13,20 | 13,55 | 13,08 | 13,30 | 670.100 | 2002-09-03 | 00:00:00 | 12,94 | 13,15 | 12,76 | 12,89 | 1.226.200 | 2002-09-04 | 00:00:00 | 12,99 | 13,10 | 12,65 | 13,00 | 723.200 | 2002-09-05 | 00:00:00 | 13,00 | 13,21 | 12,90 | 13,17 | 631.600 | 2002-09-06 | 00:00:00 | 13,50 | 13,59 | 13,14 | 13,30 | 1.044.900 | 2002-09-09 | 00:00:00 | 13,20 | 13,45 | 13,10 | 13,20 | 977.200 | 2002-09-10 | 00:00:00 | 13,25 | 13,25 | 12,80 | 12,86 | 1.375.900 | 2002-09-11 | 00:00:00 | 12,88 | 13,00 | 12,85 | 12,95 | 769.700 | 2002-09-12 | 00:00:00 | 12,95 | 13,25 | 12,75 | 12,98 | 546.700 | 2002-09-13 | 00:00:00 | 12,88 | 13,28 | 12,76 | 13,28 | 601.300 | 2002-09-16 | 00:00:00 | 13,05 | 13,40 | 12,95 | 13,25 | 550.000 | 2002-09-17 | 00:00:00 | 13,45 | 13,46 | 12,84 | 12,96 | 732.100 | 2002-09-18 | 00:00:00 | 12,95 | 13,19 | 12,82 | 13,00 | 775.100 | 2002-09-19 | 00:00:00 | 12,95 | 13,24 | 12,60 | 12,70 | 1.088.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|