(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 11,40 | 11,42 | 10,79 | 10,85 | 2.340.700 | 2002-11-15 | 00:00:00 | 10,90 | 11,31 | 10,90 | 11,13 | 1.780.600 | 2002-11-18 | 00:00:00 | 11,27 | 11,29 | 10,95 | 11,10 | 1.834.400 | 2002-11-19 | 00:00:00 | 11,05 | 11,08 | 10,86 | 10,98 | 1.401.000 | 2002-11-20 | 00:00:00 | 10,98 | 11,17 | 10,83 | 11,01 | 1.552.100 | 2002-11-21 | 00:00:00 | 11,10 | 11,10 | 10,70 | 10,77 | 1.901.700 | 2002-11-22 | 00:00:00 | 10,77 | 11,05 | 10,70 | 10,73 | 1.638.700 | 2002-11-25 | 00:00:00 | 10,12 | 10,40 | 9,78 | 9,87 | 4.282.100 | 2002-11-26 | 00:00:00 | 10,05 | 10,20 | 9,95 | 9,98 | 3.377.500 | 2002-11-27 | 00:00:00 | 10,20 | 10,50 | 10,17 | 10,44 | 2.388.200 | 2002-11-29 | 00:00:00 | 10,40 | 10,58 | 10,35 | 10,41 | 610.900 | 2002-12-02 | 00:00:00 | 10,70 | 10,75 | 10,10 | 10,10 | 1.881.700 | 2002-12-03 | 00:00:00 | 10,11 | 10,32 | 10,11 | 10,20 | 1.152.100 | 2002-12-04 | 00:00:00 | 10,20 | 10,50 | 10,15 | 10,50 | 2.246.600 | 2002-12-05 | 00:00:00 | 10,51 | 10,51 | 9,85 | 9,98 | 3.184.300 | 2002-12-06 | 00:00:00 | 10,08 | 10,38 | 10,05 | 10,30 | 1.768.100 | 2002-12-09 | 00:00:00 | 10,25 | 10,43 | 10,08 | 10,10 | 1.336.000 | 2002-12-10 | 00:00:00 | 10,10 | 10,21 | 9,91 | 10,05 | 1.491.300 | 2002-12-11 | 00:00:00 | 10,00 | 10,13 | 9,95 | 10,00 | 2.421.900 | 2002-12-12 | 00:00:00 | 10,07 | 10,29 | 9,97 | 10,22 | 1.259.000 | 2002-12-13 | 00:00:00 | 10,22 | 10,22 | 9,99 | 10,11 | 828.000 | 2002-12-16 | 00:00:00 | 10,11 | 10,25 | 10,03 | 10,19 | 1.126.900 | 2002-12-17 | 00:00:00 | 10,29 | 10,40 | 10,21 | 10,32 | 1.069.800 | 2002-12-18 | 00:00:00 | 10,40 | 10,42 | 10,27 | 10,35 | 958.800 | 2002-12-19 | 00:00:00 | 10,35 | 10,47 | 10,05 | 10,14 | 1.326.400 | 2002-12-20 | 00:00:00 | 10,25 | 10,33 | 10,11 | 10,31 | 1.247.900 | 2002-12-23 | 00:00:00 | 10,21 | 10,51 | 10,20 | 10,45 | 977.600 | 2002-12-24 | 00:00:00 | 10,49 | 10,49 | 10,28 | 10,32 | 308.600 | 2002-12-26 | 00:00:00 | 10,40 | 10,53 | 10,34 | 10,42 | 485.700 | 2002-12-27 | 00:00:00 | 10,38 | 10,38 | 10,10 | 10,21 | 527.400 | 2002-12-30 | 00:00:00 | 10,25 | 10,25 | 9,99 | 10,13 | 897.200 | 2002-12-31 | 00:00:00 | 10,18 | 10,20 | 9,99 | 10,00 | 1.626.600 | 2003-01-02 | 00:00:00 | 10,10 | 10,35 | 10,03 | 10,31 | 856.400 | 2003-01-03 | 00:00:00 | 10,32 | 10,48 | 10,31 | 10,40 | 795.300 | 2003-01-06 | 00:00:00 | 10,48 | 10,50 | 10,26 | 10,32 | 962.000 | 2003-01-07 | 00:00:00 | 10,26 | 10,40 | 10,25 | 10,31 | 980.000 | 2003-01-08 | 00:00:00 | 10,32 | 10,44 | 10,25 | 10,40 | 1.071.600 | 2003-01-09 | 00:00:00 | 10,50 | 10,68 | 10,42 | 10,56 | 837.600 | 2003-01-10 | 00:00:00 | 10,57 | 10,57 | 10,24 | 10,29 | 1.047.300 | 2003-01-13 | 00:00:00 | 10,29 | 10,34 | 10,20 | 10,22 | 716.000 | 2003-01-14 | 00:00:00 | 10,20 | 10,30 | 10,10 | 10,25 | 835.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|