(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 60,96 | 61,95 | 60,78 | 61,82 | 1.567.500 | | 2007-06-28 | 00:00:00 | 61,90 | 62,60 | 61,60 | 62,00 | 1.035.300 | | 2007-06-29 | 00:00:00 | 62,00 | 62,21 | 60,60 | 60,91 | 1.161.600 | | 2007-07-02 | 00:00:00 | 61,37 | 62,80 | 61,30 | 62,74 | 1.207.600 | | 2007-07-03 | 00:00:00 | 63,24 | 63,86 | 62,87 | 63,16 | 856.600 | | 2007-07-05 | 00:00:00 | 63,38 | 63,48 | 62,39 | 62,98 | 1.114.600 | | 2007-07-06 | 00:00:00 | 63,00 | 63,44 | 62,77 | 63,18 | 869.400 | | 2007-07-09 | 00:00:00 | 63,09 | 63,35 | 62,31 | 62,48 | 617.900 | | 2007-07-10 | 00:00:00 | 62,30 | 62,46 | 61,10 | 61,60 | 2.051.700 | | 2007-07-11 | 00:00:00 | 61,60 | 62,09 | 61,58 | 61,88 | 1.299.700 | | 2007-07-12 | 00:00:00 | 62,00 | 62,12 | 61,58 | 61,83 | 1.132.300 | | 2007-07-13 | 00:00:00 | 61,56 | 61,69 | 61,00 | 61,08 | 1.001.900 | | 2007-07-16 | 00:00:00 | 61,09 | 62,85 | 61,06 | 62,77 | 1.361.000 | | 2007-07-17 | 00:00:00 | 64,00 | 64,58 | 62,18 | 62,20 | 1.051.400 | | 2007-07-18 | 00:00:00 | 66,00 | 68,69 | 65,81 | 68,31 | 5.988.600 | | 2007-07-19 | 00:00:00 | 67,33 | 68,17 | 67,00 | 67,33 | 2.646.900 | | 2007-07-20 | 00:00:00 | 67,35 | 68,19 | 66,62 | 66,87 | 2.215.900 | | 2007-07-23 | 00:00:00 | 67,67 | 67,68 | 66,81 | 67,00 | 1.245.800 | | 2007-07-24 | 00:00:00 | 66,67 | 67,55 | 64,57 | 65,51 | 3.127.500 | | 2007-07-25 | 00:00:00 | 64,80 | 65,92 | 64,00 | 65,00 | 2.251.700 | | 2007-07-26 | 00:00:00 | 63,98 | 64,84 | 62,63 | 64,47 | 2.714.300 | | 2007-07-27 | 00:00:00 | 64,17 | 65,07 | 63,08 | 64,81 | 2.178.900 | | 2007-07-30 | 00:00:00 | 66,20 | 67,80 | 64,07 | 65,08 | 2.814.000 | | 2007-07-31 | 00:00:00 | 65,99 | 66,00 | 63,93 | 64,09 | 1.966.900 | | 2007-08-01 | 00:00:00 | 63,75 | 64,15 | 62,90 | 63,53 | 2.423.100 | | 2007-08-02 | 00:00:00 | 63,64 | 68,00 | 63,40 | 67,98 | 4.587.000 | | 2007-08-03 | 00:00:00 | 67,52 | 67,98 | 65,10 | 65,10 | 2.502.900 | | 2007-08-06 | 00:00:00 | 65,10 | 66,12 | 64,80 | 65,26 | 2.170.100 | | 2007-08-07 | 00:00:00 | 64,64 | 65,56 | 63,66 | 65,46 | 2.560.400 | | 2007-08-08 | 00:00:00 | 65,16 | 66,28 | 62,06 | 62,71 | 3.726.300 | | 2007-08-09 | 00:00:00 | 62,00 | 62,71 | 58,30 | 58,39 | 5.158.800 | | 2007-08-10 | 00:00:00 | 58,38 | 63,55 | 56,00 | 62,33 | 4.568.500 | | 2007-08-13 | 00:00:00 | 62,99 | 65,00 | 62,09 | 62,41 | 2.106.000 | | 2007-08-14 | 00:00:00 | 62,74 | 63,27 | 61,56 | 62,03 | 1.229.800 | | 2007-08-15 | 00:00:00 | 62,28 | 64,11 | 62,09 | 62,43 | 1.390.700 | | 2007-08-16 | 00:00:00 | 62,00 | 62,72 | 60,52 | 61,94 | 1.992.400 | | 2007-08-17 | 00:00:00 | 63,01 | 64,88 | 61,15 | 62,08 | 1.478.300 | | 2007-08-20 | 00:00:00 | 62,11 | 63,40 | 62,10 | 62,82 | 1.083.900 | | 2007-08-21 | 00:00:00 | 62,52 | 63,60 | 62,46 | 63,05 | 1.055.300 | | 2007-08-22 | 00:00:00 | 63,75 | 64,31 | 63,40 | 64,03 | 655.800 | | 2007-08-23 | 00:00:00 | 64,24 | 65,00 | 63,87 | 64,24 | 828.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
