(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 39,67 | 42,28 | 39,67 | 41,37 | 3.764.400 | | 2009-01-29 | 00:00:00 | 41,14 | 41,19 | 39,14 | 39,69 | 3.503.100 | | 2009-01-30 | 00:00:00 | 39,94 | 40,01 | 37,59 | 37,93 | 3.027.500 | | 2009-02-02 | 00:00:00 | 36,72 | 41,55 | 36,06 | 40,13 | 7.410.400 | | 2009-02-03 | 00:00:00 | 40,45 | 43,23 | 39,92 | 42,54 | 4.455.900 | | 2009-02-04 | 00:00:00 | 42,56 | 43,02 | 41,25 | 41,94 | 3.563.600 | | 2009-02-05 | 00:00:00 | 41,99 | 44,76 | 41,99 | 44,67 | 3.677.600 | | 2009-02-06 | 00:00:00 | 44,24 | 45,47 | 44,17 | 44,55 | 2.983.900 | | 2009-02-09 | 00:00:00 | 44,35 | 46,00 | 44,35 | 45,80 | 2.652.300 | | 2009-02-10 | 00:00:00 | 45,59 | 46,01 | 43,39 | 43,56 | 3.117.700 | | 2009-02-11 | 00:00:00 | 43,16 | 44,22 | 42,46 | 43,51 | 2.529.400 | | 2009-02-12 | 00:00:00 | 42,99 | 44,07 | 41,93 | 43,95 | 2.249.800 | | 2009-02-13 | 00:00:00 | 43,75 | 43,99 | 42,39 | 42,75 | 2.230.400 | | 2009-02-17 | 00:00:00 | 41,54 | 42,50 | 40,75 | 42,03 | 2.358.000 | | 2009-02-18 | 00:00:00 | 42,09 | 42,42 | 40,26 | 41,66 | 2.380.400 | | 2009-02-19 | 00:00:00 | 41,87 | 42,94 | 40,72 | 40,93 | 2.385.500 | | 2009-02-20 | 00:00:00 | 40,89 | 41,02 | 39,36 | 40,54 | 2.790.500 | | 2009-02-23 | 00:00:00 | 36,74 | 36,86 | 30,19 | 30,83 | 14.971.300 | | 2009-02-24 | 00:00:00 | 30,97 | 32,23 | 30,30 | 31,36 | 5.090.400 | | 2009-02-25 | 00:00:00 | 31,34 | 31,50 | 29,21 | 29,36 | 5.753.700 | | 2009-02-26 | 00:00:00 | 28,86 | 28,86 | 23,04 | 23,64 | 14.650.000 | | 2009-02-27 | 00:00:00 | 23,67 | 25,50 | 22,65 | 23,67 | 7.998.800 | | 2009-03-02 | 00:00:00 | 22,64 | 22,82 | 19,76 | 20,00 | 10.079.700 | | 2009-03-03 | 00:00:00 | 20,64 | 21,37 | 18,65 | 20,03 | 10.382.700 | | 2009-03-04 | 00:00:00 | 20,70 | 21,71 | 20,10 | 20,99 | 5.598.200 | | 2009-03-05 | 00:00:00 | 20,65 | 20,65 | 18,57 | 18,77 | 6.227.000 | | 2009-03-06 | 00:00:00 | 19,22 | 19,84 | 18,60 | 19,54 | 5.648.700 | | 2009-03-09 | 00:00:00 | 19,40 | 20,82 | 18,66 | 19,97 | 5.687.800 | | 2009-03-10 | 00:00:00 | 20,48 | 21,96 | 20,29 | 21,61 | 5.383.700 | | 2009-03-11 | 00:00:00 | 21,96 | 22,51 | 20,62 | 20,78 | 5.394.600 | | 2009-03-12 | 00:00:00 | 20,92 | 23,20 | 20,50 | 23,06 | 5.114.500 | | 2009-03-13 | 00:00:00 | 23,41 | 26,75 | 23,06 | 24,83 | 12.330.500 | | 2009-03-16 | 00:00:00 | 25,00 | 25,37 | 24,00 | 24,09 | 4.229.600 | | 2009-03-17 | 00:00:00 | 24,00 | 25,20 | 23,44 | 24,98 | 3.817.500 | | 2009-03-18 | 00:00:00 | 25,23 | 27,46 | 24,96 | 26,36 | 4.994.900 | | 2009-03-19 | 00:00:00 | 26,74 | 27,58 | 25,34 | 25,49 | 3.476.700 | | 2009-03-20 | 00:00:00 | 25,75 | 25,75 | 24,12 | 24,43 | 3.389.600 | | 2009-03-23 | 00:00:00 | 24,96 | 25,55 | 24,14 | 25,53 | 3.626.900 | | 2009-03-24 | 00:00:00 | 25,02 | 25,58 | 24,16 | 24,60 | 3.751.400 | | 2009-03-25 | 00:00:00 | 24,55 | 25,61 | 24,55 | 25,24 | 2.813.200 | | 2009-03-26 | 00:00:00 | 25,41 | 27,11 | 25,24 | 26,58 | 3.586.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
