(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 42,41 | 43,01 | 42,05 | 42,42 | 2.584.100 | | 2008-04-15 | 00:00:00 | 42,60 | 43,44 | 41,66 | 42,86 | 3.304.300 | | 2008-04-16 | 00:00:00 | 43,06 | 43,41 | 42,01 | 42,26 | 2.365.300 | | 2008-04-17 | 00:00:00 | 42,19 | 42,84 | 41,90 | 42,27 | 1.732.400 | | 2008-04-18 | 00:00:00 | 42,41 | 43,99 | 42,41 | 43,50 | 2.217.700 | | 2008-04-21 | 00:00:00 | 43,53 | 44,46 | 43,19 | 43,27 | 1.973.500 | | 2008-04-22 | 00:00:00 | 42,11 | 42,71 | 41,69 | 41,88 | 2.790.600 | | 2008-04-23 | 00:00:00 | 41,96 | 44,28 | 41,57 | 44,16 | 4.313.800 | | 2008-04-24 | 00:00:00 | 44,21 | 44,72 | 42,20 | 43,06 | 3.375.700 | | 2008-04-25 | 00:00:00 | 43,34 | 44,94 | 42,97 | 44,88 | 2.751.900 | | 2008-04-28 | 00:00:00 | 45,89 | 46,62 | 44,39 | 46,38 | 5.163.800 | | 2008-04-29 | 00:00:00 | 46,21 | 47,96 | 45,87 | 47,94 | 3.318.200 | | 2008-04-30 | 00:00:00 | 47,62 | 48,50 | 47,31 | 47,79 | 3.324.800 | | 2008-05-01 | 00:00:00 | 48,24 | 48,68 | 46,58 | 48,14 | 2.788.500 | | 2008-05-02 | 00:00:00 | 48,14 | 48,70 | 47,61 | 47,77 | 2.157.400 | | 2008-05-05 | 00:00:00 | 47,63 | 48,30 | 47,27 | 47,80 | 2.837.400 | | 2008-05-06 | 00:00:00 | 47,33 | 48,17 | 46,55 | 47,14 | 2.723.200 | | 2008-05-07 | 00:00:00 | 47,04 | 47,53 | 46,47 | 46,68 | 3.482.900 | | 2008-05-08 | 00:00:00 | 46,82 | 47,07 | 45,44 | 46,08 | 2.898.500 | | 2008-05-09 | 00:00:00 | 45,73 | 46,33 | 44,88 | 45,46 | 3.275.300 | | 2008-05-12 | 00:00:00 | 45,36 | 45,50 | 44,02 | 44,31 | 2.795.200 | | 2008-05-13 | 00:00:00 | 44,27 | 44,27 | 42,74 | 43,39 | 3.831.900 | | 2008-05-14 | 00:00:00 | 43,40 | 44,29 | 43,33 | 43,69 | 3.078.000 | | 2008-05-15 | 00:00:00 | 43,63 | 43,99 | 42,90 | 43,70 | 1.964.100 | | 2008-05-16 | 00:00:00 | 43,68 | 44,33 | 43,27 | 44,22 | 2.107.600 | | 2008-05-19 | 00:00:00 | 44,41 | 45,09 | 44,06 | 44,75 | 2.680.200 | | 2008-05-20 | 00:00:00 | 44,66 | 48,09 | 44,65 | 48,06 | 5.746.100 | | 2008-05-21 | 00:00:00 | 48,14 | 51,00 | 47,67 | 49,43 | 5.950.000 | | 2008-05-22 | 00:00:00 | 49,72 | 50,41 | 49,29 | 49,97 | 3.463.100 | | 2008-05-23 | 00:00:00 | 50,11 | 50,30 | 48,47 | 48,91 | 2.527.200 | | 2008-05-27 | 00:00:00 | 49,00 | 49,62 | 48,27 | 49,24 | 3.011.900 | | 2008-05-28 | 00:00:00 | 49,23 | 50,31 | 48,70 | 50,13 | 3.085.700 | | 2008-05-29 | 00:00:00 | 50,03 | 51,85 | 50,03 | 51,11 | 2.097.300 | | 2008-05-30 | 00:00:00 | 51,37 | 51,55 | 50,31 | 51,05 | 3.410.700 | | 2008-06-02 | 00:00:00 | 50,53 | 50,69 | 48,23 | 48,51 | 4.407.600 | | 2008-06-03 | 00:00:00 | 48,60 | 49,65 | 47,69 | 49,65 | 5.179.000 | | 2008-06-04 | 00:00:00 | 49,42 | 49,99 | 49,19 | 49,64 | 2.347.200 | | 2008-06-05 | 00:00:00 | 49,33 | 50,46 | 49,10 | 50,26 | 1.766.400 | | 2008-06-06 | 00:00:00 | 49,80 | 50,06 | 48,54 | 48,55 | 1.637.900 | | 2008-06-09 | 00:00:00 | 48,96 | 48,96 | 47,35 | 47,72 | 2.211.600 | | 2008-06-10 | 00:00:00 | 47,49 | 48,52 | 47,25 | 47,74 | 2.349.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
