(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-11-28 | 00:00:00 | 28,40 | 30,38 | 28,40 | 30,23 | 1.331.600 | 2008-12-01 | 00:00:00 | 29,74 | 29,96 | 28,79 | 28,79 | 3.753.200 | 2008-12-02 | 00:00:00 | 29,16 | 29,46 | 26,89 | 28,12 | 3.028.000 | 2008-12-03 | 00:00:00 | 27,77 | 29,11 | 27,24 | 28,89 | 2.359.500 | 2008-12-04 | 00:00:00 | 28,54 | 29,40 | 27,46 | 27,74 | 2.104.700 | 2008-12-05 | 00:00:00 | 27,43 | 29,92 | 26,92 | 29,59 | 2.306.200 | 2008-12-08 | 00:00:00 | 30,00 | 30,67 | 29,35 | 30,32 | 2.309.500 | 2008-12-09 | 00:00:00 | 30,38 | 31,74 | 29,29 | 29,95 | 1.841.400 | 2008-12-10 | 00:00:00 | 30,09 | 31,10 | 29,22 | 30,03 | 1.749.600 | 2008-12-11 | 00:00:00 | 29,83 | 32,09 | 29,73 | 31,07 | 2.494.300 | 2008-12-12 | 00:00:00 | 30,33 | 31,98 | 30,23 | 31,80 | 1.649.900 | 2008-12-15 | 00:00:00 | 31,75 | 32,84 | 31,52 | 32,42 | 2.178.600 | 2008-12-16 | 00:00:00 | 32,31 | 34,38 | 32,31 | 34,32 | 2.556.100 | 2008-12-17 | 00:00:00 | 33,46 | 34,81 | 32,67 | 34,11 | 2.826.500 | 2008-12-18 | 00:00:00 | 33,73 | 35,51 | 33,40 | 34,89 | 3.423.100 | 2008-12-19 | 00:00:00 | 35,27 | 36,83 | 34,34 | 36,15 | 4.058.300 | 2008-12-22 | 00:00:00 | 36,13 | 36,59 | 33,54 | 34,32 | 3.566.900 | 2008-12-23 | 00:00:00 | 34,60 | 35,49 | 34,41 | 34,76 | 2.118.000 | 2008-12-24 | 00:00:00 | 34,98 | 35,38 | 34,28 | 34,88 | 354.400 | 2008-12-26 | 00:00:00 | 35,14 | 35,63 | 34,90 | 35,31 | 543.200 | 2008-12-29 | 00:00:00 | 35,24 | 35,61 | 34,26 | 35,07 | 1.593.200 | 2008-12-30 | 00:00:00 | 35,27 | 38,00 | 35,20 | 37,79 | 2.022.000 | 2008-12-31 | 00:00:00 | 38,00 | 38,00 | 35,91 | 37,28 | 1.804.100 | 2009-01-02 | 00:00:00 | 37,38 | 37,75 | 36,28 | 37,27 | 2.065.500 | 2009-01-05 | 00:00:00 | 37,14 | 38,59 | 36,42 | 38,12 | 2.023.400 | 2009-01-06 | 00:00:00 | 38,43 | 38,80 | 36,78 | 37,97 | 1.971.000 | 2009-01-07 | 00:00:00 | 37,49 | 37,66 | 36,52 | 36,69 | 1.635.000 | 2009-01-08 | 00:00:00 | 36,51 | 37,06 | 35,74 | 36,65 | 1.884.100 | 2009-01-09 | 00:00:00 | 36,65 | 37,31 | 35,82 | 36,89 | 1.591.500 | 2009-01-12 | 00:00:00 | 36,99 | 36,99 | 34,99 | 35,23 | 2.125.800 | 2009-01-13 | 00:00:00 | 35,27 | 35,89 | 33,80 | 34,35 | 3.429.400 | 2009-01-14 | 00:00:00 | 33,84 | 34,19 | 32,29 | 32,44 | 2.667.000 | 2009-01-15 | 00:00:00 | 32,40 | 32,44 | 30,49 | 31,65 | 4.938.200 | 2009-01-16 | 00:00:00 | 32,44 | 33,76 | 31,85 | 33,28 | 2.932.200 | 2009-01-20 | 00:00:00 | 33,14 | 33,79 | 31,78 | 31,97 | 2.833.400 | 2009-01-21 | 00:00:00 | 32,37 | 33,80 | 31,94 | 33,76 | 2.556.600 | 2009-01-22 | 00:00:00 | 33,12 | 35,70 | 33,12 | 35,31 | 4.284.300 | 2009-01-23 | 00:00:00 | 34,74 | 37,30 | 34,13 | 37,15 | 3.270.800 | 2009-01-26 | 00:00:00 | 37,36 | 38,41 | 36,41 | 36,88 | 2.580.100 | 2009-01-27 | 00:00:00 | 37,06 | 39,16 | 37,04 | 38,93 | 3.127.200 | 2009-01-28 | 00:00:00 | 39,67 | 42,28 | 39,67 | 41,37 | 3.764.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|