(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 55,83 | 55,89 | 54,49 | 55,35 | 2.305.600 | | 2007-01-05 | 00:00:00 | 54,50 | 54,54 | 52,60 | 52,98 | 3.937.300 | | 2007-01-08 | 00:00:00 | 53,49 | 53,49 | 51,72 | 53,01 | 2.858.200 | | 2007-01-09 | 00:00:00 | 53,02 | 53,05 | 51,68 | 52,25 | 2.776.100 | | 2007-01-10 | 00:00:00 | 51,00 | 52,52 | 51,00 | 52,31 | 2.133.400 | | 2007-01-11 | 00:00:00 | 52,11 | 54,32 | 52,05 | 54,02 | 1.988.200 | | 2007-01-12 | 00:00:00 | 54,05 | 54,78 | 53,52 | 54,52 | 1.816.000 | | 2007-01-16 | 00:00:00 | 54,41 | 54,79 | 53,75 | 54,20 | 1.560.900 | | 2007-01-17 | 00:00:00 | 54,20 | 55,60 | 54,10 | 55,60 | 2.300.700 | | 2007-01-18 | 00:00:00 | 55,40 | 55,42 | 53,92 | 54,85 | 3.066.400 | | 2007-01-19 | 00:00:00 | 55,00 | 55,00 | 54,31 | 54,49 | 1.068.600 | | 2007-01-22 | 00:00:00 | 54,47 | 54,89 | 53,87 | 53,90 | 1.435.900 | | 2007-01-23 | 00:00:00 | 53,98 | 54,28 | 53,38 | 53,89 | 1.599.900 | | 2007-01-24 | 00:00:00 | 53,84 | 54,15 | 52,93 | 53,64 | 1.906.000 | | 2007-01-25 | 00:00:00 | 53,54 | 54,04 | 53,41 | 53,49 | 1.226.800 | | 2007-01-26 | 00:00:00 | 53,15 | 53,59 | 52,31 | 53,46 | 2.086.100 | | 2007-01-29 | 00:00:00 | 53,47 | 54,02 | 53,07 | 53,51 | 1.263.400 | | 2007-01-30 | 00:00:00 | 53,70 | 56,38 | 53,50 | 55,81 | 5.087.800 | | 2007-01-31 | 00:00:00 | 55,62 | 55,88 | 54,42 | 55,50 | 2.979.400 | | 2007-02-01 | 00:00:00 | 55,49 | 57,36 | 55,17 | 57,22 | 2.703.700 | | 2007-02-02 | 00:00:00 | 57,29 | 57,88 | 56,71 | 57,32 | 2.584.300 | | 2007-02-05 | 00:00:00 | 58,00 | 58,38 | 57,47 | 57,84 | 3.416.200 | | 2007-02-06 | 00:00:00 | 57,95 | 60,22 | 57,77 | 60,00 | 3.947.300 | | 2007-02-07 | 00:00:00 | 60,50 | 61,36 | 60,41 | 61,04 | 3.737.100 | | 2007-02-08 | 00:00:00 | 61,04 | 61,04 | 59,69 | 59,79 | 2.810.100 | | 2007-02-09 | 00:00:00 | 60,02 | 60,17 | 59,37 | 59,62 | 1.493.900 | | 2007-02-12 | 00:00:00 | 59,62 | 60,33 | 59,40 | 59,66 | 2.138.800 | | 2007-02-13 | 00:00:00 | 60,00 | 60,52 | 59,78 | 60,01 | 1.655.100 | | 2007-02-14 | 00:00:00 | 60,01 | 62,35 | 59,88 | 61,98 | 2.282.700 | | 2007-02-15 | 00:00:00 | 62,23 | 63,52 | 61,98 | 63,03 | 1.713.700 | | 2007-02-16 | 00:00:00 | 62,61 | 62,92 | 61,64 | 62,23 | 2.049.900 | | 2007-02-20 | 00:00:00 | 62,24 | 63,48 | 61,40 | 63,45 | 2.287.600 | | 2007-02-21 | 00:00:00 | 64,50 | 64,50 | 62,20 | 62,44 | 1.293.500 | | 2007-02-22 | 00:00:00 | 62,35 | 62,52 | 61,68 | 62,31 | 1.164.500 | | 2007-02-23 | 00:00:00 | 62,10 | 62,12 | 59,63 | 60,86 | 3.685.200 | | 2007-02-26 | 00:00:00 | 61,15 | 61,48 | 60,26 | 61,00 | 2.037.400 | | 2007-02-27 | 00:00:00 | 59,85 | 60,45 | 58,03 | 59,22 | 1.936.000 | | 2007-02-28 | 00:00:00 | 59,50 | 60,02 | 58,80 | 59,91 | 1.751.100 | | 2007-03-01 | 00:00:00 | 59,00 | 61,65 | 58,01 | 60,81 | 2.631.500 | | 2007-03-02 | 00:00:00 | 60,81 | 60,84 | 59,70 | 59,71 | 1.783.200 | | 2007-03-05 | 00:00:00 | 58,61 | 58,85 | 57,62 | 57,86 | 2.208.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
