(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 | 2004-12-09 | 00:00:00 | 27,68 | 27,90 | 27,33 | 27,84 | 1.139.900 | 2004-12-10 | 00:00:00 | 27,03 | 28,38 | 27,03 | 28,29 | 1.583.700 | 2004-12-13 | 00:00:00 | 28,54 | 28,98 | 28,30 | 28,90 | 1.543.100 | 2004-12-14 | 00:00:00 | 30,50 | 31,02 | 29,42 | 30,02 | 3.016.300 | 2004-12-15 | 00:00:00 | 30,02 | 30,28 | 29,57 | 30,00 | 1.866.600 | 2004-12-16 | 00:00:00 | 30,18 | 30,18 | 29,24 | 29,53 | 1.433.400 | 2004-12-17 | 00:00:00 | 29,15 | 29,79 | 28,90 | 29,75 | 2.114.600 | 2004-12-20 | 00:00:00 | 29,80 | 29,93 | 29,23 | 29,31 | 1.112.200 | 2004-12-21 | 00:00:00 | 29,44 | 29,78 | 29,28 | 29,44 | 996.700 | 2004-12-22 | 00:00:00 | 29,50 | 29,71 | 29,33 | 29,42 | 906.400 | 2004-12-23 | 00:00:00 | 29,45 | 29,54 | 29,25 | 29,44 | 562.900 | 2004-12-27 | 00:00:00 | 29,45 | 29,64 | 29,07 | 29,19 | 470.900 | 2004-12-28 | 00:00:00 | 29,35 | 29,70 | 29,26 | 29,65 | 902.000 | 2004-12-29 | 00:00:00 | 29,72 | 29,90 | 29,63 | 29,70 | 379.200 | 2004-12-30 | 00:00:00 | 29,80 | 29,99 | 29,70 | 29,88 | 701.400 | 2004-12-31 | 00:00:00 | 29,88 | 29,94 | 29,61 | 29,69 | 507.200 | 2005-01-03 | 00:00:00 | 29,86 | 29,86 | 28,97 | 29,16 | 1.029.100 | 2005-01-04 | 00:00:00 | 29,36 | 29,59 | 29,03 | 29,10 | 1.659.200 | 2005-01-05 | 00:00:00 | 29,15 | 29,85 | 28,92 | 29,70 | 1.886.800 | 2005-01-06 | 00:00:00 | 29,75 | 30,30 | 29,61 | 29,64 | 1.638.400 | 2005-01-07 | 00:00:00 | 29,39 | 29,56 | 29,26 | 29,42 | 1.194.400 | 2005-01-10 | 00:00:00 | 29,58 | 30,66 | 29,41 | 30,65 | 2.274.000 | 2005-01-11 | 00:00:00 | 30,57 | 31,34 | 30,23 | 31,18 | 2.466.100 | 2005-01-12 | 00:00:00 | 31,18 | 31,55 | 31,00 | 31,49 | 1.568.800 | 2005-01-13 | 00:00:00 | 31,79 | 32,68 | 31,75 | 32,42 | 2.560.700 | 2005-01-14 | 00:00:00 | 32,63 | 33,70 | 32,26 | 33,26 | 2.508.300 | 2005-01-18 | 00:00:00 | 33,02 | 33,30 | 32,40 | 33,26 | 3.284.600 | 2005-01-19 | 00:00:00 | 33,40 | 33,65 | 32,85 | 32,94 | 2.099.200 | 2005-01-20 | 00:00:00 | 32,89 | 32,90 | 31,75 | 32,42 | 1.985.300 | 2005-01-21 | 00:00:00 | 32,80 | 33,21 | 32,58 | 32,86 | 1.328.400 | 2005-01-24 | 00:00:00 | 33,10 | 33,10 | 32,37 | 32,68 | 1.279.800 | 2005-01-25 | 00:00:00 | 32,88 | 33,46 | 32,67 | 32,80 | 1.193.100 | 2005-01-26 | 00:00:00 | 32,80 | 33,55 | 32,76 | 33,01 | 1.226.400 | 2005-01-27 | 00:00:00 | 33,20 | 33,87 | 33,14 | 33,50 | 936.500 | 2005-01-28 | 00:00:00 | 33,40 | 33,97 | 33,32 | 33,61 | 1.398.800 | 2005-01-31 | 00:00:00 | 33,93 | 34,40 | 33,85 | 34,27 | 1.084.200 | 2005-02-01 | 00:00:00 | 34,52 | 35,10 | 34,27 | 34,82 | 1.808.500 | 2005-02-02 | 00:00:00 | 34,98 | 35,02 | 34,50 | 34,65 | 1.170.600 | 2005-02-03 | 00:00:00 | 34,50 | 34,56 | 34,00 | 34,25 | 1.387.800 | 2005-02-04 | 00:00:00 | 34,15 | 34,70 | 33,94 | 34,65 | 1.572.100 | 2005-02-07 | 00:00:00 | 33,00 | 35,60 | 32,45 | 34,15 | 5.574.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|