(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 | | 2005-11-21 | 00:00:00 | 45,35 | 46,54 | 45,07 | 46,41 | 1.372.500 | | 2005-11-22 | 00:00:00 | 46,41 | 46,89 | 46,24 | 46,64 | 980.100 | | 2005-11-23 | 00:00:00 | 46,70 | 46,90 | 46,40 | 46,49 | 597.100 | | 2005-11-25 | 00:00:00 | 46,70 | 46,87 | 46,26 | 46,63 | 194.700 | | 2005-11-28 | 00:00:00 | 46,45 | 46,72 | 45,36 | 45,36 | 676.200 | | 2005-11-29 | 00:00:00 | 45,61 | 46,35 | 45,61 | 45,91 | 1.289.300 | | 2005-11-30 | 00:00:00 | 45,95 | 46,34 | 45,69 | 45,83 | 842.200 | | 2005-12-01 | 00:00:00 | 46,10 | 48,03 | 45,85 | 47,81 | 1.291.200 | | 2005-12-02 | 00:00:00 | 47,70 | 48,26 | 47,31 | 48,13 | 1.211.700 | | 2005-12-05 | 00:00:00 | 48,00 | 48,64 | 47,28 | 48,46 | 1.453.200 | | 2005-12-06 | 00:00:00 | 48,80 | 49,82 | 48,63 | 49,22 | 1.844.500 | | 2005-12-07 | 00:00:00 | 48,90 | 49,36 | 47,62 | 47,89 | 1.584.100 | | 2005-12-08 | 00:00:00 | 48,05 | 48,93 | 48,02 | 48,68 | 932.200 | | 2005-12-09 | 00:00:00 | 48,68 | 49,58 | 48,55 | 49,33 | 712.500 | | 2005-12-12 | 00:00:00 | 49,45 | 49,45 | 47,61 | 48,53 | 1.841.800 | | 2005-12-13 | 00:00:00 | 48,54 | 48,77 | 47,39 | 47,51 | 1.895.700 | | 2005-12-14 | 00:00:00 | 47,52 | 48,50 | 47,45 | 48,11 | 957.100 | | 2005-12-15 | 00:00:00 | 48,20 | 48,74 | 47,79 | 47,79 | 1.172.900 | | 2005-12-16 | 00:00:00 | 47,90 | 48,40 | 47,13 | 47,17 | 1.523.900 | | 2005-12-19 | 00:00:00 | 47,01 | 47,02 | 45,60 | 46,66 | 1.647.700 | | 2005-12-20 | 00:00:00 | 46,75 | 48,43 | 46,75 | 47,85 | 3.095.700 | | 2005-12-21 | 00:00:00 | 48,00 | 48,32 | 47,85 | 48,32 | 1.062.500 | | 2005-12-22 | 00:00:00 | 50,00 | 55,70 | 50,00 | 55,29 | 7.390.200 | | 2005-12-23 | 00:00:00 | 55,00 | 55,47 | 54,13 | 55,17 | 2.569.400 | | 2005-12-27 | 00:00:00 | 55,20 | 55,40 | 54,29 | 54,46 | 1.478.500 | | 2005-12-28 | 00:00:00 | 54,71 | 55,37 | 54,07 | 54,96 | 1.402.000 | | 2005-12-29 | 00:00:00 | 54,90 | 55,21 | 54,59 | 55,04 | 1.256.600 | | 2005-12-30 | 00:00:00 | 54,75 | 54,83 | 54,14 | 54,33 | 1.085.500 | | 2006-01-03 | 00:00:00 | 54,91 | 55,78 | 54,10 | 55,78 | 2.689.400 | | 2006-01-04 | 00:00:00 | 56,20 | 57,64 | 56,18 | 56,87 | 2.334.200 | | 2006-01-05 | 00:00:00 | 57,00 | 57,88 | 56,93 | 57,46 | 1.911.200 | | 2006-01-06 | 00:00:00 | 57,40 | 57,50 | 56,57 | 57,08 | 1.991.700 | | 2006-01-09 | 00:00:00 | 57,09 | 57,45 | 56,36 | 57,33 | 1.874.500 | | 2006-01-10 | 00:00:00 | 57,34 | 57,75 | 56,50 | 56,71 | 1.433.000 | | 2006-01-11 | 00:00:00 | 56,80 | 58,07 | 56,76 | 56,77 | 1.488.800 | | 2006-01-12 | 00:00:00 | 56,43 | 57,24 | 56,01 | 56,85 | 924.400 | | 2006-01-13 | 00:00:00 | 56,48 | 56,84 | 55,71 | 56,53 | 1.754.700 | | 2006-01-17 | 00:00:00 | 56,05 | 56,31 | 55,54 | 55,66 | 1.487.100 | | 2006-01-18 | 00:00:00 | 55,66 | 57,83 | 55,66 | 57,67 | 1.492.300 | | 2006-01-19 | 00:00:00 | 57,92 | 58,26 | 55,85 | 56,94 | 2.487.200 | | 2006-01-20 | 00:00:00 | 56,95 | 56,96 | 54,88 | 55,18 | 1.865.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
