(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 | 2005-04-06 | 00:00:00 | 33,55 | 34,47 | 33,53 | 34,00 | 1.161.300 | 2005-04-07 | 00:00:00 | 34,20 | 34,53 | 33,77 | 34,49 | 1.040.600 | 2005-04-08 | 00:00:00 | 34,60 | 34,62 | 33,93 | 34,09 | 897.200 | 2005-04-11 | 00:00:00 | 34,02 | 34,33 | 33,68 | 34,01 | 913.000 | 2005-04-12 | 00:00:00 | 33,80 | 34,18 | 33,26 | 34,09 | 658.100 | 2005-04-13 | 00:00:00 | 34,09 | 34,34 | 33,87 | 34,06 | 839.500 | 2005-04-14 | 00:00:00 | 34,06 | 34,06 | 32,39 | 32,74 | 2.044.300 | 2005-04-15 | 00:00:00 | 32,65 | 32,93 | 32,22 | 32,34 | 1.128.000 | 2005-04-18 | 00:00:00 | 32,28 | 32,33 | 30,92 | 31,58 | 1.128.600 | 2005-04-19 | 00:00:00 | 31,58 | 32,70 | 31,58 | 32,52 | 983.200 | 2005-04-20 | 00:00:00 | 32,52 | 32,94 | 31,50 | 31,50 | 822.400 | 2005-04-21 | 00:00:00 | 31,75 | 32,00 | 31,10 | 31,37 | 1.618.500 | 2005-04-22 | 00:00:00 | 31,37 | 31,37 | 30,64 | 30,96 | 1.014.900 | 2005-04-25 | 00:00:00 | 30,96 | 31,78 | 30,92 | 31,72 | 1.276.000 | 2005-04-26 | 00:00:00 | 31,73 | 32,40 | 31,51 | 32,15 | 1.162.800 | 2005-04-27 | 00:00:00 | 32,27 | 32,94 | 31,43 | 32,84 | 1.240.100 | 2005-04-28 | 00:00:00 | 32,86 | 32,86 | 32,24 | 32,40 | 1.054.500 | 2005-04-29 | 00:00:00 | 32,40 | 34,94 | 32,38 | 34,65 | 2.547.000 | 2005-05-02 | 00:00:00 | 34,15 | 35,52 | 33,82 | 34,76 | 2.841.200 | 2005-05-03 | 00:00:00 | 34,70 | 34,75 | 33,64 | 34,40 | 2.200.200 | 2005-05-04 | 00:00:00 | 34,70 | 35,40 | 34,54 | 35,12 | 1.945.200 | 2005-05-05 | 00:00:00 | 35,12 | 35,72 | 34,81 | 34,97 | 1.314.100 | 2005-05-06 | 00:00:00 | 35,15 | 35,35 | 34,63 | 35,08 | 926.500 | 2005-05-09 | 00:00:00 | 35,20 | 36,60 | 34,85 | 36,33 | 1.522.400 | 2005-05-10 | 00:00:00 | 36,30 | 36,73 | 36,10 | 36,50 | 1.422.200 | 2005-05-11 | 00:00:00 | 36,64 | 36,69 | 35,68 | 36,48 | 1.039.100 | 2005-05-12 | 00:00:00 | 36,53 | 36,95 | 35,89 | 35,89 | 1.110.600 | 2005-05-13 | 00:00:00 | 35,76 | 35,89 | 33,94 | 34,69 | 1.333.200 | 2005-05-16 | 00:00:00 | 34,50 | 35,53 | 34,50 | 35,47 | 801.000 | 2005-05-17 | 00:00:00 | 35,48 | 35,79 | 35,04 | 35,78 | 643.400 | 2005-05-18 | 00:00:00 | 36,00 | 37,09 | 35,83 | 36,47 | 1.846.400 | 2005-05-19 | 00:00:00 | 36,50 | 36,95 | 36,04 | 36,54 | 788.400 | 2005-05-20 | 00:00:00 | 36,62 | 36,64 | 36,03 | 36,30 | 485.800 | 2005-05-23 | 00:00:00 | 36,31 | 36,46 | 35,91 | 36,33 | 656.900 | 2005-05-24 | 00:00:00 | 36,40 | 36,80 | 36,10 | 36,26 | 689.900 | 2005-05-25 | 00:00:00 | 36,26 | 36,44 | 35,88 | 36,18 | 533.200 | 2005-05-26 | 00:00:00 | 36,50 | 36,74 | 36,39 | 36,65 | 520.700 | 2005-05-27 | 00:00:00 | 36,66 | 37,08 | 36,60 | 36,89 | 535.900 | 2005-05-31 | 00:00:00 | 36,92 | 36,99 | 36,32 | 36,36 | 974.300 | 2005-06-01 | 00:00:00 | 36,55 | 37,29 | 36,25 | 37,22 | 952.800 | 2005-06-02 | 00:00:00 | 37,25 | 37,50 | 36,80 | 37,43 | 702.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|