(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 11,06 | 11,25 | 10,56 | 10,63 | 454.500 | | 2000-10-18 | 00:00:00 | 10,38 | 10,56 | 10,25 | 10,50 | 499.500 | | 2000-10-19 | 00:00:00 | 10,75 | 10,81 | 10,31 | 10,44 | 1.186.700 | | 2000-10-20 | 00:00:00 | 10,44 | 10,63 | 10,31 | 10,50 | 474.400 | | 2000-10-23 | 00:00:00 | 10,25 | 11,19 | 10,13 | 11,13 | 762.100 | | 2000-10-24 | 00:00:00 | 11,13 | 11,19 | 10,75 | 10,94 | 714.800 | | 2000-10-25 | 00:00:00 | 11,00 | 11,19 | 10,75 | 11,13 | 474.000 | | 2000-10-26 | 00:00:00 | 11,25 | 12,13 | 11,19 | 11,81 | 1.360.500 | | 2000-10-27 | 00:00:00 | 11,69 | 11,81 | 11,25 | 11,31 | 883.800 | | 2000-10-30 | 00:00:00 | 11,31 | 11,75 | 11,19 | 11,63 | 2.263.900 | | 2000-10-31 | 00:00:00 | 11,75 | 12,25 | 11,50 | 12,13 | 2.531.000 | | 2000-11-01 | 00:00:00 | 12,25 | 12,88 | 12,25 | 12,88 | 1.521.100 | | 2000-11-02 | 00:00:00 | 13,00 | 13,19 | 12,50 | 12,81 | 1.674.800 | | 2000-11-03 | 00:00:00 | 12,88 | 12,88 | 12,00 | 12,63 | 982.000 | | 2000-11-06 | 00:00:00 | 12,56 | 12,94 | 12,25 | 12,69 | 927.200 | | 2000-11-07 | 00:00:00 | 12,94 | 12,94 | 12,63 | 12,81 | 494.900 | | 2000-11-08 | 00:00:00 | 12,75 | 13,63 | 12,75 | 13,38 | 1.709.800 | | 2000-11-09 | 00:00:00 | 13,00 | 13,31 | 12,50 | 13,25 | 1.151.800 | | 2000-11-10 | 00:00:00 | 13,13 | 13,69 | 13,00 | 13,63 | 892.800 | | 2000-11-13 | 00:00:00 | 13,00 | 13,81 | 12,88 | 13,56 | 1.060.100 | | 2000-11-14 | 00:00:00 | 13,13 | 14,13 | 13,13 | 14,06 | 833.000 | | 2000-11-15 | 00:00:00 | 14,00 | 14,06 | 13,50 | 13,56 | 930.500 | | 2000-11-16 | 00:00:00 | 13,75 | 14,63 | 13,69 | 14,31 | 1.063.400 | | 2000-11-17 | 00:00:00 | 14,25 | 14,88 | 13,88 | 14,56 | 1.722.700 | | 2000-11-20 | 00:00:00 | 13,00 | 13,25 | 11,88 | 11,94 | 1.965.900 | | 2000-11-21 | 00:00:00 | 12,13 | 12,25 | 11,88 | 12,06 | 943.100 | | 2000-11-22 | 00:00:00 | 12,06 | 12,06 | 11,56 | 11,94 | 726.200 | | 2000-11-24 | 00:00:00 | 11,88 | 12,06 | 11,75 | 12,06 | 298.200 | | 2000-11-27 | 00:00:00 | 12,44 | 12,50 | 11,25 | 11,56 | 919.800 | | 2000-11-28 | 00:00:00 | 11,44 | 11,81 | 11,31 | 11,63 | 530.600 | | 2000-11-29 | 00:00:00 | 11,63 | 12,00 | 11,38 | 11,88 | 647.300 | | 2000-11-30 | 00:00:00 | 12,13 | 12,81 | 12,00 | 12,00 | 759.500 | | 2000-12-01 | 00:00:00 | 12,00 | 12,88 | 12,00 | 12,81 | 592.200 | | 2000-12-04 | 00:00:00 | 12,69 | 12,81 | 12,38 | 12,81 | 435.400 | | 2000-12-05 | 00:00:00 | 12,63 | 13,19 | 12,44 | 12,56 | 772.200 | | 2000-12-06 | 00:00:00 | 12,94 | 13,06 | 12,44 | 12,56 | 638.500 | | 2000-12-07 | 00:00:00 | 12,44 | 12,63 | 12,31 | 12,38 | 187.400 | | 2000-12-08 | 00:00:00 | 12,50 | 12,94 | 12,06 | 12,81 | 411.700 | | 2000-12-11 | 00:00:00 | 13,06 | 13,31 | 12,44 | 12,44 | 812.700 | | 2000-12-12 | 00:00:00 | 12,50 | 13,19 | 12,50 | 12,81 | 403.500 | | 2000-12-13 | 00:00:00 | 12,69 | 12,69 | 12,13 | 12,31 | 564.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
