(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 47,81 | 48,87 | 47,51 | 48,42 | 1.247.700 | | 2005-09-27 | 00:00:00 | 48,92 | 49,87 | 48,24 | 49,44 | 1.914.300 | | 2005-09-28 | 00:00:00 | 49,69 | 49,90 | 48,86 | 49,06 | 1.046.500 | | 2005-09-29 | 00:00:00 | 48,20 | 48,72 | 47,50 | 48,59 | 1.771.200 | | 2005-09-30 | 00:00:00 | 48,60 | 48,91 | 47,78 | 47,88 | 2.161.100 | | 2005-10-03 | 00:00:00 | 47,88 | 48,61 | 47,15 | 48,50 | 2.275.500 | | 2005-10-04 | 00:00:00 | 48,50 | 48,74 | 47,20 | 47,34 | 2.429.000 | | 2005-10-05 | 00:00:00 | 47,37 | 47,66 | 45,60 | 45,65 | 2.675.500 | | 2005-10-06 | 00:00:00 | 44,70 | 46,04 | 44,70 | 45,60 | 1.912.300 | | 2005-10-07 | 00:00:00 | 45,61 | 46,41 | 45,31 | 45,56 | 1.730.500 | | 2005-10-10 | 00:00:00 | 45,71 | 46,05 | 45,35 | 45,89 | 1.665.000 | | 2005-10-11 | 00:00:00 | 46,11 | 46,74 | 45,55 | 45,77 | 1.247.900 | | 2005-10-12 | 00:00:00 | 45,60 | 45,99 | 44,14 | 44,37 | 2.163.000 | | 2005-10-13 | 00:00:00 | 43,90 | 44,57 | 42,88 | 43,69 | 1.797.300 | | 2005-10-14 | 00:00:00 | 43,90 | 45,16 | 43,86 | 44,88 | 1.663.100 | | 2005-10-17 | 00:00:00 | 44,23 | 45,88 | 44,23 | 45,65 | 875.000 | | 2005-10-18 | 00:00:00 | 45,75 | 46,10 | 45,29 | 45,61 | 910.400 | | 2005-10-19 | 00:00:00 | 45,80 | 46,87 | 45,07 | 46,86 | 943.900 | | 2005-10-20 | 00:00:00 | 46,86 | 46,86 | 45,88 | 45,97 | 1.150.000 | | 2005-10-21 | 00:00:00 | 46,10 | 47,00 | 45,39 | 45,93 | 851.600 | | 2005-10-24 | 00:00:00 | 45,75 | 46,10 | 45,65 | 45,80 | 1.312.500 | | 2005-10-25 | 00:00:00 | 45,78 | 45,78 | 43,71 | 44,40 | 2.547.900 | | 2005-10-26 | 00:00:00 | 44,40 | 44,40 | 42,36 | 42,87 | 2.434.100 | | 2005-10-27 | 00:00:00 | 43,10 | 43,80 | 41,56 | 42,11 | 1.792.400 | | 2005-10-28 | 00:00:00 | 42,60 | 44,05 | 42,18 | 43,92 | 2.168.600 | | 2005-10-31 | 00:00:00 | 43,25 | 45,14 | 42,61 | 44,39 | 3.045.300 | | 2005-11-01 | 00:00:00 | 44,28 | 44,28 | 43,02 | 43,78 | 1.583.800 | | 2005-11-02 | 00:00:00 | 42,50 | 43,50 | 42,00 | 42,71 | 1.883.900 | | 2005-11-03 | 00:00:00 | 42,81 | 43,86 | 42,73 | 43,13 | 1.788.100 | | 2005-11-04 | 00:00:00 | 43,13 | 43,61 | 42,88 | 42,97 | 1.274.800 | | 2005-11-07 | 00:00:00 | 43,25 | 43,96 | 43,11 | 43,83 | 1.094.200 | | 2005-11-08 | 00:00:00 | 43,82 | 44,00 | 43,23 | 43,75 | 1.396.900 | | 2005-11-09 | 00:00:00 | 43,75 | 43,75 | 42,80 | 43,01 | 1.294.200 | | 2005-11-10 | 00:00:00 | 43,01 | 44,27 | 42,51 | 44,19 | 2.381.400 | | 2005-11-11 | 00:00:00 | 44,10 | 44,17 | 43,59 | 44,08 | 1.356.200 | | 2005-11-14 | 00:00:00 | 43,87 | 44,53 | 43,19 | 44,38 | 871.000 | | 2005-11-15 | 00:00:00 | 44,18 | 44,93 | 44,10 | 44,30 | 1.273.500 | | 2005-11-16 | 00:00:00 | 44,48 | 44,65 | 44,02 | 44,26 | 921.800 | | 2005-11-17 | 00:00:00 | 44,26 | 45,14 | 44,25 | 45,05 | 1.389.900 | | 2005-11-18 | 00:00:00 | 45,24 | 46,07 | 44,99 | 45,04 | 1.564.100 | | 2005-11-21 | 00:00:00 | 45,35 | 46,54 | 45,07 | 46,41 | 1.372.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
