(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 56,64 | 56,75 | 55,73 | 55,96 | 1.448.300 | | 2006-07-14 | 00:00:00 | 55,82 | 56,58 | 55,24 | 55,83 | 878.600 | | 2006-07-17 | 00:00:00 | 55,83 | 56,47 | 54,97 | 55,11 | 958.300 | | 2006-07-18 | 00:00:00 | 54,01 | 55,94 | 54,01 | 55,82 | 1.514.600 | | 2006-07-19 | 00:00:00 | 56,82 | 57,69 | 56,78 | 57,42 | 2.139.000 | | 2006-07-20 | 00:00:00 | 57,42 | 57,92 | 56,05 | 56,15 | 1.280.400 | | 2006-07-21 | 00:00:00 | 56,15 | 56,17 | 55,03 | 55,41 | 1.368.400 | | 2006-07-24 | 00:00:00 | 55,55 | 56,16 | 55,42 | 55,69 | 1.020.200 | | 2006-07-25 | 00:00:00 | 55,75 | 57,54 | 55,18 | 57,10 | 1.324.300 | | 2006-07-26 | 00:00:00 | 57,35 | 57,59 | 56,29 | 56,50 | 1.247.700 | | 2006-07-27 | 00:00:00 | 54,15 | 54,80 | 51,25 | 52,94 | 2.216.000 | | 2006-07-28 | 00:00:00 | 53,30 | 53,65 | 50,92 | 51,54 | 2.974.000 | | 2006-07-31 | 00:00:00 | 52,36 | 55,95 | 51,14 | 55,93 | 5.008.700 | | 2006-08-01 | 00:00:00 | 55,77 | 57,75 | 55,60 | 56,25 | 2.816.600 | | 2006-08-02 | 00:00:00 | 57,30 | 59,08 | 57,00 | 58,69 | 3.571.000 | | 2006-08-03 | 00:00:00 | 58,61 | 58,98 | 57,56 | 58,06 | 1.420.400 | | 2006-08-04 | 00:00:00 | 58,19 | 58,89 | 57,98 | 58,10 | 1.220.600 | | 2006-08-07 | 00:00:00 | 58,00 | 59,79 | 57,70 | 59,05 | 1.433.900 | | 2006-08-08 | 00:00:00 | 59,43 | 59,98 | 58,81 | 58,98 | 1.258.100 | | 2006-08-09 | 00:00:00 | 59,56 | 60,11 | 58,67 | 58,83 | 1.196.900 | | 2006-08-10 | 00:00:00 | 58,85 | 59,51 | 58,75 | 59,37 | 1.398.900 | | 2006-08-11 | 00:00:00 | 59,40 | 59,40 | 57,63 | 57,67 | 1.437.900 | | 2006-08-14 | 00:00:00 | 58,25 | 58,58 | 57,68 | 57,89 | 1.038.600 | | 2006-08-15 | 00:00:00 | 58,40 | 58,51 | 58,05 | 58,30 | 923.000 | | 2006-08-16 | 00:00:00 | 58,60 | 59,92 | 58,10 | 59,87 | 1.368.600 | | 2006-08-17 | 00:00:00 | 59,70 | 60,10 | 59,20 | 59,20 | 1.007.100 | | 2006-08-18 | 00:00:00 | 59,26 | 60,09 | 59,09 | 60,00 | 1.091.000 | | 2006-08-21 | 00:00:00 | 60,04 | 61,30 | 59,82 | 61,09 | 1.675.800 | | 2006-08-22 | 00:00:00 | 61,11 | 62,23 | 61,09 | 61,80 | 2.281.800 | | 2006-08-23 | 00:00:00 | 61,58 | 62,00 | 60,58 | 60,91 | 1.796.000 | | 2006-08-24 | 00:00:00 | 60,75 | 61,50 | 60,55 | 61,38 | 1.013.400 | | 2006-08-25 | 00:00:00 | 61,41 | 61,41 | 60,62 | 60,93 | 633.100 | | 2006-08-28 | 00:00:00 | 60,99 | 61,50 | 60,75 | 61,35 | 742.100 | | 2006-08-29 | 00:00:00 | 61,50 | 61,72 | 61,10 | 61,39 | 1.032.500 | | 2006-08-30 | 00:00:00 | 61,60 | 62,00 | 61,31 | 61,44 | 848.900 | | 2006-08-31 | 00:00:00 | 61,50 | 61,65 | 60,10 | 60,93 | 1.564.700 | | 2006-09-01 | 00:00:00 | 61,29 | 61,60 | 60,45 | 61,44 | 771.700 | | 2006-09-05 | 00:00:00 | 61,33 | 61,87 | 61,25 | 61,43 | 819.900 | | 2006-09-06 | 00:00:00 | 61,39 | 61,93 | 60,83 | 61,01 | 771.400 | | 2006-09-07 | 00:00:00 | 61,01 | 61,07 | 60,01 | 60,66 | 541.800 | | 2006-09-08 | 00:00:00 | 60,66 | 61,92 | 60,66 | 61,46 | 1.326.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
