(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 | 2003-07-08 | 00:00:00 | 15,60 | 16,05 | 15,53 | 15,98 | 1.391.500 | 2003-07-09 | 00:00:00 | 16,00 | 16,90 | 15,95 | 16,60 | 2.266.500 | 2003-07-10 | 00:00:00 | 16,63 | 16,80 | 16,11 | 16,43 | 1.633.600 | 2003-07-11 | 00:00:00 | 16,50 | 17,11 | 16,50 | 16,83 | 1.520.900 | 2003-07-14 | 00:00:00 | 16,83 | 17,00 | 16,60 | 16,70 | 1.586.700 | 2003-07-15 | 00:00:00 | 16,84 | 16,89 | 16,12 | 16,19 | 1.852.800 | 2003-07-16 | 00:00:00 | 16,25 | 16,26 | 15,45 | 15,79 | 2.070.900 | 2003-07-17 | 00:00:00 | 15,76 | 15,85 | 15,65 | 15,73 | 1.150.600 | 2003-07-18 | 00:00:00 | 15,73 | 15,82 | 15,45 | 15,71 | 767.800 | 2003-07-21 | 00:00:00 | 15,76 | 16,23 | 15,71 | 16,17 | 1.114.900 | 2003-07-22 | 00:00:00 | 15,85 | 16,13 | 15,50 | 16,11 | 1.268.400 | 2003-07-23 | 00:00:00 | 16,24 | 16,24 | 16,00 | 16,07 | 1.149.100 | 2003-07-24 | 00:00:00 | 16,10 | 16,28 | 16,00 | 16,26 | 1.162.600 | 2003-07-25 | 00:00:00 | 16,33 | 16,90 | 16,32 | 16,83 | 1.006.900 | 2003-07-28 | 00:00:00 | 18,20 | 18,20 | 17,50 | 17,68 | 2.725.400 | 2003-07-29 | 00:00:00 | 17,68 | 17,93 | 17,25 | 17,54 | 1.660.500 | 2003-07-30 | 00:00:00 | 17,70 | 18,04 | 17,70 | 17,88 | 1.596.300 | 2003-07-31 | 00:00:00 | 17,88 | 17,99 | 17,30 | 17,52 | 2.716.200 | 2003-08-01 | 00:00:00 | 17,52 | 17,67 | 17,15 | 17,46 | 1.128.100 | 2003-08-04 | 00:00:00 | 17,36 | 17,41 | 17,00 | 17,19 | 1.242.200 | 2003-08-05 | 00:00:00 | 17,30 | 17,31 | 16,86 | 16,88 | 1.444.200 | 2003-08-06 | 00:00:00 | 16,96 | 16,96 | 15,40 | 15,94 | 2.397.000 | 2003-08-07 | 00:00:00 | 16,10 | 16,38 | 15,94 | 16,24 | 2.204.900 | 2003-08-08 | 00:00:00 | 16,25 | 16,44 | 15,78 | 16,07 | 1.467.500 | 2003-08-11 | 00:00:00 | 16,08 | 16,40 | 15,94 | 16,25 | 1.189.000 | 2003-08-12 | 00:00:00 | 16,20 | 16,47 | 16,17 | 16,43 | 1.217.600 | 2003-08-13 | 00:00:00 | 16,50 | 16,75 | 16,38 | 16,53 | 951.600 | 2003-08-14 | 00:00:00 | 16,50 | 16,75 | 16,35 | 16,72 | 885.100 | 2003-08-15 | 00:00:00 | 16,62 | 16,67 | 16,41 | 16,66 | 315.500 | 2003-08-18 | 00:00:00 | 16,68 | 16,85 | 16,67 | 16,75 | 820.900 | 2003-08-19 | 00:00:00 | 16,98 | 17,26 | 16,89 | 17,24 | 2.138.800 | 2003-08-20 | 00:00:00 | 17,10 | 17,15 | 16,82 | 16,97 | 1.007.000 | 2003-08-21 | 00:00:00 | 17,08 | 17,19 | 16,93 | 17,12 | 899.700 | 2003-08-22 | 00:00:00 | 18,00 | 18,00 | 17,22 | 17,24 | 1.761.300 | 2003-08-25 | 00:00:00 | 17,00 | 17,31 | 16,90 | 17,21 | 937.400 | 2003-08-26 | 00:00:00 | 17,06 | 17,31 | 16,92 | 17,22 | 1.103.100 | 2003-08-27 | 00:00:00 | 17,27 | 17,40 | 17,04 | 17,22 | 696.100 | 2003-08-28 | 00:00:00 | 17,19 | 17,69 | 17,09 | 17,63 | 883.900 | 2003-08-29 | 00:00:00 | 17,50 | 17,61 | 17,37 | 17,59 | 388.100 | 2003-09-02 | 00:00:00 | 17,59 | 18,19 | 17,59 | 18,12 | 1.133.800 | 2003-09-03 | 00:00:00 | 17,95 | 18,14 | 17,85 | 17,97 | 1.067.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|