(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 58,61 | 58,85 | 57,62 | 57,86 | 2.208.900 | | 2007-03-06 | 00:00:00 | 58,17 | 59,64 | 58,17 | 59,43 | 2.066.000 | | 2007-03-07 | 00:00:00 | 59,45 | 60,36 | 59,00 | 60,02 | 1.930.500 | | 2007-03-08 | 00:00:00 | 60,20 | 61,45 | 60,19 | 61,11 | 2.219.700 | | 2007-03-09 | 00:00:00 | 61,20 | 61,40 | 58,83 | 59,05 | 1.847.200 | | 2007-03-12 | 00:00:00 | 59,83 | 60,43 | 59,15 | 60,20 | 1.883.900 | | 2007-03-13 | 00:00:00 | 60,25 | 60,31 | 58,34 | 58,36 | 1.987.800 | | 2007-03-14 | 00:00:00 | 58,80 | 59,68 | 57,86 | 58,38 | 1.503.100 | | 2007-03-15 | 00:00:00 | 58,38 | 59,09 | 58,29 | 58,64 | 1.179.200 | | 2007-03-16 | 00:00:00 | 58,60 | 58,89 | 57,94 | 58,23 | 1.697.300 | | 2007-03-19 | 00:00:00 | 58,90 | 59,33 | 58,54 | 58,86 | 1.197.400 | | 2007-03-20 | 00:00:00 | 58,86 | 58,86 | 57,84 | 57,99 | 1.743.900 | | 2007-03-21 | 00:00:00 | 57,90 | 57,99 | 56,85 | 57,62 | 2.649.000 | | 2007-03-22 | 00:00:00 | 57,70 | 60,04 | 57,49 | 59,89 | 2.930.100 | | 2007-03-23 | 00:00:00 | 59,88 | 60,86 | 59,60 | 60,49 | 1.910.200 | | 2007-03-26 | 00:00:00 | 60,49 | 61,29 | 60,29 | 60,74 | 1.780.900 | | 2007-03-27 | 00:00:00 | 60,64 | 60,65 | 58,76 | 59,45 | 2.116.700 | | 2007-03-28 | 00:00:00 | 59,45 | 59,45 | 58,31 | 58,62 | 1.007.500 | | 2007-03-29 | 00:00:00 | 59,02 | 59,02 | 57,09 | 57,28 | 1.638.700 | | 2007-03-30 | 00:00:00 | 57,43 | 58,23 | 57,18 | 58,02 | 2.296.500 | | 2007-04-02 | 00:00:00 | 58,13 | 59,45 | 57,99 | 59,05 | 1.747.000 | | 2007-04-03 | 00:00:00 | 61,00 | 61,85 | 60,65 | 61,16 | 2.748.100 | | 2007-04-04 | 00:00:00 | 61,16 | 61,65 | 60,90 | 61,45 | 1.007.900 | | 2007-04-05 | 00:00:00 | 61,49 | 62,74 | 61,49 | 62,61 | 1.411.800 | | 2007-04-09 | 00:00:00 | 62,81 | 63,71 | 62,81 | 63,07 | 1.494.000 | | 2007-04-10 | 00:00:00 | 62,99 | 63,49 | 62,79 | 63,15 | 1.182.900 | | 2007-04-11 | 00:00:00 | 63,11 | 63,25 | 61,88 | 62,42 | 1.187.200 | | 2007-04-12 | 00:00:00 | 62,18 | 63,00 | 61,97 | 62,35 | 1.411.600 | | 2007-04-13 | 00:00:00 | 62,50 | 62,79 | 61,75 | 62,79 | 1.020.500 | | 2007-04-16 | 00:00:00 | 62,94 | 63,52 | 62,74 | 63,28 | 801.900 | | 2007-04-17 | 00:00:00 | 63,46 | 64,16 | 62,76 | 63,06 | 974.300 | | 2007-04-18 | 00:00:00 | 63,01 | 63,21 | 62,01 | 63,00 | 944.200 | | 2007-04-19 | 00:00:00 | 61,95 | 63,04 | 60,72 | 62,58 | 1.882.800 | | 2007-04-20 | 00:00:00 | 62,85 | 63,85 | 62,64 | 63,03 | 1.539.400 | | 2007-04-23 | 00:00:00 | 63,27 | 63,42 | 62,87 | 62,95 | 695.200 | | 2007-04-24 | 00:00:00 | 63,18 | 64,10 | 63,18 | 63,53 | 1.050.700 | | 2007-04-25 | 00:00:00 | 63,40 | 64,41 | 61,51 | 64,16 | 1.633.300 | | 2007-04-26 | 00:00:00 | 64,20 | 65,50 | 64,20 | 65,02 | 1.672.900 | | 2007-04-27 | 00:00:00 | 64,70 | 65,12 | 63,79 | 64,93 | 1.489.100 | | 2007-04-30 | 00:00:00 | 66,95 | 66,95 | 62,56 | 63,24 | 3.690.500 | | 2007-05-01 | 00:00:00 | 63,24 | 63,24 | 62,62 | 63,00 | 1.853.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
