(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 25,41 | 27,11 | 25,24 | 26,58 | 3.586.000 | | 2009-03-27 | 00:00:00 | 26,29 | 26,29 | 24,90 | 25,06 | 2.971.100 | | 2009-03-30 | 00:00:00 | 23,93 | 25,64 | 23,49 | 25,14 | 3.947.500 | | 2009-03-31 | 00:00:00 | 25,17 | 26,89 | 25,17 | 26,08 | 3.367.800 | | 2009-04-01 | 00:00:00 | 25,92 | 26,41 | 24,75 | 25,91 | 3.647.600 | | 2009-04-02 | 00:00:00 | 26,48 | 27,42 | 26,31 | 27,00 | 2.723.100 | | 2009-04-03 | 00:00:00 | 26,98 | 27,43 | 24,93 | 25,46 | 6.452.700 | | 2009-04-06 | 00:00:00 | 25,41 | 26,68 | 24,92 | 26,31 | 4.378.300 | | 2009-04-07 | 00:00:00 | 25,92 | 28,38 | 24,64 | 27,92 | 9.293.300 | | 2009-04-08 | 00:00:00 | 28,22 | 28,85 | 26,68 | 27,41 | 4.318.300 | | 2009-04-09 | 00:00:00 | 27,95 | 28,93 | 27,48 | 28,88 | 3.810.700 | | 2009-04-13 | 00:00:00 | 29,83 | 29,98 | 29,14 | 29,66 | 3.224.600 | | 2009-04-14 | 00:00:00 | 28,78 | 29,76 | 28,63 | 29,07 | 2.953.800 | | 2009-04-15 | 00:00:00 | 28,81 | 30,10 | 28,16 | 29,60 | 5.272.600 | | 2009-04-16 | 00:00:00 | 29,31 | 29,88 | 27,86 | 28,61 | 4.678.500 | | 2009-04-17 | 00:00:00 | 28,37 | 29,46 | 27,70 | 28,95 | 5.431.200 | | 2009-04-20 | 00:00:00 | 28,55 | 29,37 | 28,09 | 28,62 | 3.609.500 | | 2009-04-21 | 00:00:00 | 28,58 | 29,70 | 27,45 | 28,22 | 3.335.900 | | 2009-04-22 | 00:00:00 | 28,03 | 29,34 | 27,90 | 28,54 | 3.050.900 | | 2009-04-23 | 00:00:00 | 28,12 | 29,07 | 26,85 | 27,46 | 4.414.400 | | 2009-04-24 | 00:00:00 | 27,57 | 28,35 | 26,93 | 27,36 | 3.397.700 | | 2009-04-27 | 00:00:00 | 28,90 | 29,80 | 28,02 | 29,25 | 10.919.700 | | 2009-04-28 | 00:00:00 | 29,05 | 30,33 | 28,73 | 28,99 | 5.665.900 | | 2009-04-29 | 00:00:00 | 29,24 | 29,59 | 28,25 | 28,83 | 4.084.400 | | 2009-04-30 | 00:00:00 | 29,18 | 29,43 | 28,41 | 28,78 | 3.187.600 | | 2009-05-01 | 00:00:00 | 28,83 | 29,11 | 28,15 | 28,92 | 3.470.400 | | 2009-05-04 | 00:00:00 | 29,19 | 29,22 | 28,21 | 28,86 | 2.418.200 | | 2009-05-05 | 00:00:00 | 28,79 | 30,26 | 28,77 | 29,64 | 3.992.800 | | 2009-05-06 | 00:00:00 | 29,74 | 30,13 | 29,17 | 29,77 | 3.119.000 | | 2009-05-07 | 00:00:00 | 29,96 | 32,15 | 29,81 | 31,04 | 5.008.200 | | 2009-05-08 | 00:00:00 | 31,45 | 32,88 | 31,35 | 32,62 | 3.242.600 | | 2009-05-11 | 00:00:00 | 31,88 | 32,49 | 30,71 | 31,08 | 2.319.400 | | 2009-05-12 | 00:00:00 | 30,98 | 31,76 | 29,97 | 31,06 | 3.149.000 | | 2009-05-13 | 00:00:00 | 30,58 | 31,85 | 30,18 | 30,67 | 2.764.500 | | 2009-05-14 | 00:00:00 | 30,64 | 32,19 | 30,22 | 31,79 | 2.244.000 | | 2009-05-15 | 00:00:00 | 32,03 | 33,10 | 31,34 | 31,58 | 3.026.200 | | 2009-05-18 | 00:00:00 | 31,81 | 31,81 | 30,16 | 31,42 | 3.223.400 | | 2009-05-19 | 00:00:00 | 31,12 | 31,98 | 30,83 | 31,13 | 1.569.700 | | 2009-05-20 | 00:00:00 | 31,25 | 32,23 | 31,05 | 31,26 | 1.932.000 | | 2009-05-21 | 00:00:00 | 31,07 | 32,06 | 30,38 | 30,76 | 1.815.000 | | 2009-05-22 | 00:00:00 | 30,76 | 31,20 | 30,18 | 30,43 | 1.170.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
