(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 | 2005-02-07 | 00:00:00 | 33,00 | 35,60 | 32,45 | 34,15 | 5.574.400 | 2005-02-08 | 00:00:00 | 33,88 | 34,43 | 33,88 | 34,19 | 1.491.600 | 2005-02-09 | 00:00:00 | 34,19 | 34,38 | 32,91 | 33,22 | 1.843.400 | 2005-02-10 | 00:00:00 | 33,40 | 33,45 | 32,97 | 33,05 | 1.412.100 | 2005-02-11 | 00:00:00 | 32,99 | 33,64 | 32,94 | 33,42 | 857.800 | 2005-02-14 | 00:00:00 | 33,17 | 33,40 | 33,06 | 33,13 | 1.194.100 | 2005-02-15 | 00:00:00 | 33,10 | 33,32 | 32,93 | 33,06 | 1.206.800 | 2005-02-16 | 00:00:00 | 33,07 | 33,52 | 32,94 | 33,41 | 1.489.000 | 2005-02-17 | 00:00:00 | 33,60 | 33,98 | 33,37 | 33,67 | 1.435.900 | 2005-02-18 | 00:00:00 | 33,75 | 33,89 | 33,26 | 33,36 | 1.042.500 | 2005-02-22 | 00:00:00 | 32,85 | 33,12 | 31,66 | 31,70 | 1.834.200 | 2005-02-23 | 00:00:00 | 31,90 | 32,54 | 31,65 | 32,40 | 1.791.800 | 2005-02-24 | 00:00:00 | 32,40 | 33,20 | 32,20 | 33,15 | 993.200 | 2005-02-25 | 00:00:00 | 32,90 | 33,41 | 32,60 | 33,33 | 1.005.100 | 2005-02-28 | 00:00:00 | 33,33 | 33,60 | 33,04 | 33,27 | 993.600 | 2005-03-01 | 00:00:00 | 33,22 | 34,25 | 33,22 | 33,97 | 1.039.800 | 2005-03-02 | 00:00:00 | 33,77 | 34,20 | 33,51 | 34,11 | 938.000 | 2005-03-03 | 00:00:00 | 34,13 | 34,45 | 33,98 | 34,25 | 992.600 | 2005-03-04 | 00:00:00 | 34,50 | 34,86 | 34,38 | 34,86 | 884.700 | 2005-03-07 | 00:00:00 | 34,98 | 34,99 | 34,43 | 34,53 | 1.185.100 | 2005-03-08 | 00:00:00 | 34,53 | 34,59 | 33,73 | 33,77 | 1.294.500 | 2005-03-09 | 00:00:00 | 33,71 | 34,35 | 33,14 | 33,35 | 1.059.800 | 2005-03-10 | 00:00:00 | 33,36 | 33,79 | 33,24 | 33,47 | 828.200 | 2005-03-11 | 00:00:00 | 33,42 | 34,20 | 33,41 | 33,75 | 891.100 | 2005-03-14 | 00:00:00 | 33,85 | 34,15 | 33,78 | 34,13 | 733.500 | 2005-03-15 | 00:00:00 | 34,13 | 34,25 | 33,79 | 33,80 | 856.700 | 2005-03-16 | 00:00:00 | 33,81 | 34,07 | 33,57 | 33,75 | 1.240.500 | 2005-03-17 | 00:00:00 | 33,90 | 33,91 | 33,27 | 33,39 | 989.100 | 2005-03-18 | 00:00:00 | 33,31 | 33,49 | 31,25 | 31,93 | 2.623.000 | 2005-03-21 | 00:00:00 | 32,10 | 32,45 | 31,22 | 31,56 | 1.441.100 | 2005-03-22 | 00:00:00 | 31,60 | 31,99 | 31,11 | 31,22 | 1.348.600 | 2005-03-23 | 00:00:00 | 30,90 | 31,18 | 30,50 | 30,97 | 1.201.400 | 2005-03-24 | 00:00:00 | 31,05 | 31,74 | 31,03 | 31,45 | 780.900 | 2005-03-28 | 00:00:00 | 31,45 | 32,19 | 31,20 | 31,23 | 564.600 | 2005-03-29 | 00:00:00 | 31,70 | 32,01 | 30,60 | 31,86 | 2.166.400 | 2005-03-30 | 00:00:00 | 31,80 | 32,89 | 31,63 | 32,83 | 1.478.700 | 2005-03-31 | 00:00:00 | 32,75 | 32,75 | 31,82 | 31,94 | 1.182.200 | 2005-04-01 | 00:00:00 | 32,15 | 32,82 | 32,15 | 32,57 | 992.000 | 2005-04-04 | 00:00:00 | 32,56 | 32,78 | 32,25 | 32,46 | 501.600 | 2005-04-05 | 00:00:00 | 32,55 | 33,45 | 32,50 | 33,44 | 1.225.600 | 2005-04-06 | 00:00:00 | 33,55 | 34,47 | 33,53 | 34,00 | 1.161.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|