(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 | | 2004-10-13 | 00:00:00 | 19,55 | 19,66 | 19,14 | 19,25 | 849.100 | | 2004-10-14 | 00:00:00 | 19,44 | 19,68 | 19,35 | 19,36 | 1.031.700 | | 2004-10-15 | 00:00:00 | 19,49 | 19,50 | 18,66 | 19,11 | 1.477.500 | | 2004-10-18 | 00:00:00 | 19,20 | 19,26 | 19,05 | 19,20 | 604.200 | | 2004-10-19 | 00:00:00 | 19,02 | 19,02 | 17,08 | 18,02 | 4.363.900 | | 2004-10-20 | 00:00:00 | 17,90 | 18,21 | 17,64 | 17,98 | 1.984.800 | | 2004-10-21 | 00:00:00 | 18,02 | 18,02 | 17,61 | 17,66 | 833.500 | | 2004-10-22 | 00:00:00 | 17,58 | 18,23 | 17,58 | 18,11 | 1.142.600 | | 2004-10-25 | 00:00:00 | 18,11 | 18,19 | 17,91 | 18,06 | 710.800 | | 2004-10-26 | 00:00:00 | 18,12 | 18,73 | 18,12 | 18,63 | 853.100 | | 2004-10-27 | 00:00:00 | 18,64 | 19,25 | 18,56 | 19,21 | 876.700 | | 2004-10-28 | 00:00:00 | 19,19 | 19,32 | 18,98 | 19,12 | 809.300 | | 2004-10-29 | 00:00:00 | 18,94 | 19,23 | 18,83 | 19,15 | 789.800 | | 2004-11-01 | 00:00:00 | 19,60 | 21,00 | 19,32 | 20,35 | 3.299.300 | | 2004-11-02 | 00:00:00 | 20,35 | 20,49 | 19,50 | 19,69 | 1.778.800 | | 2004-11-03 | 00:00:00 | 21,22 | 21,93 | 20,89 | 21,29 | 2.784.500 | | 2004-11-04 | 00:00:00 | 21,85 | 22,53 | 21,48 | 22,53 | 3.146.500 | | 2004-11-05 | 00:00:00 | 22,69 | 22,94 | 22,29 | 22,40 | 1.348.800 | | 2004-11-08 | 00:00:00 | 22,40 | 22,52 | 22,15 | 22,27 | 1.115.600 | | 2004-11-09 | 00:00:00 | 22,50 | 23,20 | 22,50 | 22,81 | 2.302.200 | | 2004-11-10 | 00:00:00 | 22,76 | 22,99 | 22,38 | 22,54 | 1.476.400 | | 2004-11-11 | 00:00:00 | 22,50 | 22,74 | 22,27 | 22,67 | 801.600 | | 2004-11-12 | 00:00:00 | 22,60 | 23,00 | 22,50 | 23,00 | 946.200 | | 2004-11-15 | 00:00:00 | 23,10 | 23,65 | 22,95 | 23,53 | 1.119.600 | | 2004-11-16 | 00:00:00 | 23,63 | 23,69 | 23,17 | 23,31 | 866.900 | | 2004-11-17 | 00:00:00 | 23,41 | 23,70 | 23,39 | 23,48 | 887.800 | | 2004-11-18 | 00:00:00 | 23,58 | 23,68 | 23,32 | 23,38 | 499.200 | | 2004-11-19 | 00:00:00 | 23,42 | 23,49 | 22,94 | 23,27 | 538.700 | | 2004-11-22 | 00:00:00 | 23,06 | 23,44 | 22,88 | 23,34 | 413.600 | | 2004-11-23 | 00:00:00 | 23,28 | 23,75 | 23,28 | 23,69 | 490.500 | | 2004-11-24 | 00:00:00 | 23,71 | 24,00 | 23,60 | 23,95 | 650.900 | | 2004-11-26 | 00:00:00 | 23,96 | 24,34 | 23,92 | 24,19 | 307.800 | | 2004-11-29 | 00:00:00 | 24,44 | 24,87 | 24,12 | 24,75 | 1.347.700 | | 2004-11-30 | 00:00:00 | 24,70 | 24,95 | 24,65 | 24,82 | 1.460.600 | | 2004-12-01 | 00:00:00 | 25,99 | 28,10 | 25,83 | 27,13 | 4.766.700 | | 2004-12-02 | 00:00:00 | 27,13 | 27,15 | 26,29 | 26,65 | 1.252.200 | | 2004-12-03 | 00:00:00 | 26,66 | 26,77 | 26,20 | 26,42 | 1.201.500 | | 2004-12-06 | 00:00:00 | 26,42 | 27,43 | 26,20 | 27,32 | 2.005.200 | | 2004-12-07 | 00:00:00 | 27,53 | 27,93 | 27,15 | 27,20 | 1.431.100 | | 2004-12-08 | 00:00:00 | 27,35 | 27,86 | 27,00 | 27,68 | 1.235.400 | | 2004-12-09 | 00:00:00 | 27,68 | 27,90 | 27,33 | 27,84 | 1.139.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
