(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 | | 2008-02-14 | 00:00:00 | 69,72 | 70,04 | 67,86 | 67,90 | 2.380.200 | | 2008-02-15 | 00:00:00 | 67,55 | 68,94 | 67,00 | 68,78 | 2.112.100 | | 2008-02-19 | 00:00:00 | 69,70 | 70,33 | 68,88 | 69,40 | 1.745.600 | | 2008-02-20 | 00:00:00 | 68,84 | 69,55 | 68,31 | 69,37 | 1.190.700 | | 2008-02-21 | 00:00:00 | 70,40 | 70,40 | 68,55 | 68,83 | 1.005.300 | | 2008-02-22 | 00:00:00 | 68,98 | 69,46 | 66,52 | 68,87 | 2.257.200 | | 2008-02-25 | 00:00:00 | 68,78 | 70,02 | 68,65 | 69,15 | 1.824.000 | | 2008-02-26 | 00:00:00 | 69,00 | 70,72 | 69,00 | 70,37 | 1.801.900 | | 2008-02-27 | 00:00:00 | 70,10 | 72,75 | 70,10 | 71,88 | 3.010.500 | | 2008-02-28 | 00:00:00 | 71,52 | 72,34 | 70,52 | 71,25 | 1.785.000 | | 2008-02-29 | 00:00:00 | 70,61 | 70,89 | 68,12 | 68,33 | 1.567.000 | | 2008-03-03 | 00:00:00 | 68,29 | 68,37 | 66,82 | 68,35 | 1.434.800 | | 2008-03-04 | 00:00:00 | 67,59 | 69,08 | 67,50 | 67,96 | 1.870.300 | | 2008-03-05 | 00:00:00 | 68,43 | 68,80 | 67,44 | 68,59 | 1.265.300 | | 2008-03-06 | 00:00:00 | 68,13 | 68,30 | 65,75 | 65,90 | 1.280.600 | | 2008-03-07 | 00:00:00 | 65,35 | 65,62 | 63,44 | 63,52 | 1.683.300 | | 2008-03-10 | 00:00:00 | 63,67 | 63,74 | 62,37 | 62,70 | 2.555.300 | | 2008-03-11 | 00:00:00 | 53,49 | 53,49 | 42,85 | 47,38 | 24.031.900 | | 2008-03-12 | 00:00:00 | 36,04 | 41,50 | 33,45 | 40,88 | 64.314.100 | | 2008-03-13 | 00:00:00 | 41,18 | 46,40 | 41,15 | 44,98 | 25.602.300 | | 2008-03-14 | 00:00:00 | 45,84 | 45,97 | 43,19 | 43,98 | 9.622.300 | | 2008-03-17 | 00:00:00 | 42,28 | 47,33 | 42,28 | 45,64 | 7.423.500 | | 2008-03-18 | 00:00:00 | 45,95 | 46,47 | 43,60 | 44,20 | 8.047.400 | | 2008-03-19 | 00:00:00 | 44,46 | 47,35 | 43,92 | 45,87 | 5.843.400 | | 2008-03-20 | 00:00:00 | 46,49 | 46,50 | 44,82 | 45,81 | 3.830.500 | | 2008-03-24 | 00:00:00 | 45,94 | 47,65 | 45,31 | 47,07 | 2.918.500 | | 2008-03-25 | 00:00:00 | 47,00 | 47,94 | 45,99 | 47,55 | 3.587.600 | | 2008-03-26 | 00:00:00 | 47,54 | 47,73 | 46,31 | 46,61 | 2.705.900 | | 2008-03-27 | 00:00:00 | 46,70 | 47,16 | 46,35 | 46,69 | 2.756.200 | | 2008-03-28 | 00:00:00 | 46,01 | 46,55 | 45,20 | 45,20 | 2.614.900 | | 2008-03-31 | 00:00:00 | 45,55 | 46,40 | 44,86 | 44,86 | 3.012.800 | | 2008-04-01 | 00:00:00 | 45,60 | 47,00 | 44,95 | 47,00 | 3.073.400 | | 2008-04-02 | 00:00:00 | 47,00 | 47,00 | 45,72 | 46,04 | 2.168.700 | | 2008-04-03 | 00:00:00 | 45,71 | 46,41 | 44,31 | 44,44 | 3.246.700 | | 2008-04-04 | 00:00:00 | 44,60 | 44,87 | 43,62 | 44,12 | 2.644.100 | | 2008-04-07 | 00:00:00 | 44,12 | 44,40 | 43,01 | 43,16 | 2.513.900 | | 2008-04-08 | 00:00:00 | 43,50 | 45,74 | 43,50 | 45,20 | 3.474.600 | | 2008-04-09 | 00:00:00 | 44,98 | 45,17 | 42,38 | 42,76 | 4.546.900 | | 2008-04-10 | 00:00:00 | 42,75 | 44,39 | 42,71 | 44,18 | 3.911.900 | | 2008-04-11 | 00:00:00 | 43,78 | 44,32 | 42,15 | 42,21 | 2.704.100 | | 2008-04-14 | 00:00:00 | 42,41 | 43,01 | 42,05 | 42,42 | 2.584.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
