(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 2024-04-23 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-05-09 | 00:00:00 | 11,62 | 11,72 | 11,51 | 11,71 | 598.900 | 2003-05-12 | 00:00:00 | 11,71 | 11,98 | 11,62 | 11,91 | 718.500 | 2003-05-13 | 00:00:00 | 11,99 | 12,44 | 11,90 | 12,31 | 1.334.100 | 2003-05-14 | 00:00:00 | 12,40 | 12,48 | 12,28 | 12,47 | 868.000 | 2003-05-15 | 00:00:00 | 12,47 | 12,65 | 12,47 | 12,65 | 1.130.800 | 2003-05-16 | 00:00:00 | 12,65 | 13,24 | 12,60 | 13,24 | 1.303.900 | 2003-05-19 | 00:00:00 | 12,84 | 12,97 | 12,61 | 12,65 | 1.206.200 | 2003-05-20 | 00:00:00 | 12,69 | 13,05 | 12,68 | 12,88 | 1.092.900 | 2003-05-21 | 00:00:00 | 12,84 | 13,11 | 12,82 | 13,11 | 699.100 | 2003-05-22 | 00:00:00 | 13,11 | 13,13 | 12,95 | 13,08 | 772.900 | 2003-05-23 | 00:00:00 | 13,00 | 13,03 | 12,89 | 12,95 | 595.400 | 2003-05-27 | 00:00:00 | 12,50 | 12,99 | 12,50 | 12,86 | 986.100 | 2003-05-28 | 00:00:00 | 12,76 | 12,97 | 12,76 | 12,95 | 641.300 | 2003-05-29 | 00:00:00 | 12,90 | 12,97 | 12,81 | 12,90 | 639.300 | 2003-05-30 | 00:00:00 | 12,90 | 13,08 | 12,85 | 12,99 | 1.346.800 | 2003-06-02 | 00:00:00 | 13,00 | 13,08 | 12,89 | 12,96 | 1.014.400 | 2003-06-03 | 00:00:00 | 13,00 | 13,34 | 12,95 | 13,24 | 1.033.500 | 2003-06-04 | 00:00:00 | 13,25 | 13,25 | 12,90 | 13,18 | 908.400 | 2003-06-05 | 00:00:00 | 13,09 | 13,58 | 13,01 | 13,57 | 1.003.400 | 2003-06-06 | 00:00:00 | 13,83 | 14,00 | 13,65 | 14,00 | 1.277.900 | 2003-06-09 | 00:00:00 | 14,02 | 14,13 | 13,58 | 13,72 | 736.700 | 2003-06-10 | 00:00:00 | 13,98 | 14,09 | 13,65 | 13,96 | 652.600 | 2003-06-11 | 00:00:00 | 14,00 | 14,70 | 13,91 | 14,70 | 1.349.500 | 2003-06-12 | 00:00:00 | 14,70 | 15,10 | 14,68 | 15,07 | 1.393.200 | 2003-06-13 | 00:00:00 | 15,10 | 15,27 | 15,00 | 15,20 | 967.900 | 2003-06-16 | 00:00:00 | 15,25 | 15,60 | 15,20 | 15,54 | 1.546.200 | 2003-06-17 | 00:00:00 | 15,54 | 16,08 | 15,37 | 16,00 | 1.665.200 | 2003-06-18 | 00:00:00 | 16,01 | 16,01 | 15,62 | 15,68 | 1.627.000 | 2003-06-19 | 00:00:00 | 15,50 | 15,54 | 14,75 | 15,01 | 1.281.100 | 2003-06-20 | 00:00:00 | 15,20 | 15,40 | 14,95 | 15,38 | 1.533.500 | 2003-06-23 | 00:00:00 | 15,10 | 15,19 | 14,76 | 14,80 | 763.500 | 2003-06-24 | 00:00:00 | 14,80 | 15,03 | 14,50 | 14,71 | 1.269.400 | 2003-06-25 | 00:00:00 | 14,81 | 14,99 | 14,61 | 14,69 | 604.800 | 2003-06-26 | 00:00:00 | 14,69 | 15,11 | 14,59 | 15,01 | 1.054.500 | 2003-06-27 | 00:00:00 | 15,13 | 15,19 | 14,92 | 15,10 | 871.100 | 2003-06-30 | 00:00:00 | 15,20 | 15,20 | 15,02 | 15,10 | 889.300 | 2003-07-01 | 00:00:00 | 15,11 | 15,33 | 15,05 | 15,30 | 1.122.900 | 2003-07-02 | 00:00:00 | 15,30 | 15,72 | 15,30 | 15,61 | 1.472.900 | 2003-07-03 | 00:00:00 | 15,61 | 15,65 | 15,36 | 15,44 | 504.200 | 2003-07-07 | 00:00:00 | 15,48 | 15,74 | 15,46 | 15,65 | 985.600 | 2003-07-08 | 00:00:00 | 15,60 | 16,05 | 15,53 | 15,98 | 1.391.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|