(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 30,76 | 31,20 | 30,18 | 30,43 | 1.170.600 | | 2009-05-26 | 00:00:00 | 30,38 | 31,30 | 29,56 | 31,13 | 2.444.800 | | 2009-05-27 | 00:00:00 | 31,06 | 31,85 | 30,88 | 31,17 | 1.626.700 | | 2009-05-28 | 00:00:00 | 31,22 | 32,24 | 31,12 | 31,36 | 1.582.500 | | 2009-05-29 | 00:00:00 | 31,39 | 31,59 | 30,73 | 31,33 | 1.584.900 | | 2009-06-01 | 00:00:00 | 31,54 | 32,35 | 31,36 | 32,15 | 1.804.500 | | 2009-06-02 | 00:00:00 | 32,12 | 32,91 | 31,62 | 32,14 | 1.858.100 | | 2009-06-03 | 00:00:00 | 31,01 | 31,75 | 30,55 | 31,00 | 3.207.500 | | 2009-06-04 | 00:00:00 | 31,36 | 31,67 | 30,59 | 31,01 | 2.257.100 | | 2009-06-05 | 00:00:00 | 31,45 | 31,58 | 30,05 | 30,96 | 1.846.500 | | 2009-06-08 | 00:00:00 | 30,85 | 30,95 | 29,50 | 29,91 | 2.970.600 | | 2009-06-09 | 00:00:00 | 30,25 | 30,25 | 29,05 | 29,20 | 2.516.100 | | 2009-06-10 | 00:00:00 | 29,40 | 29,71 | 29,01 | 29,45 | 3.004.700 | | 2009-06-11 | 00:00:00 | 28,85 | 29,70 | 28,29 | 29,10 | 3.107.600 | | 2009-06-12 | 00:00:00 | 28,90 | 29,63 | 28,44 | 29,41 | 1.926.100 | | 2009-06-15 | 00:00:00 | 29,17 | 29,21 | 28,12 | 28,20 | 2.521.800 | | 2009-06-16 | 00:00:00 | 28,20 | 29,58 | 27,75 | 28,28 | 3.324.800 | | 2009-06-17 | 00:00:00 | 28,30 | 29,06 | 28,07 | 28,34 | 2.225.200 | | 2009-06-18 | 00:00:00 | 28,46 | 30,76 | 28,38 | 30,64 | 5.281.200 | | 2009-06-19 | 00:00:00 | 31,35 | 32,63 | 30,89 | 31,59 | 4.752.800 | | 2009-06-22 | 00:00:00 | 31,13 | 31,21 | 29,52 | 29,74 | 2.390.300 | | 2009-06-23 | 00:00:00 | 29,91 | 30,37 | 29,16 | 29,81 | 1.907.800 | | 2009-06-24 | 00:00:00 | 30,00 | 30,69 | 29,57 | 30,51 | 2.303.000 | | 2009-06-25 | 00:00:00 | 30,43 | 32,52 | 30,22 | 31,55 | 3.474.400 | | 2009-06-26 | 00:00:00 | 31,59 | 31,88 | 30,93 | 31,71 | 2.360.100 | | 2009-06-29 | 00:00:00 | 31,70 | 31,88 | 30,93 | 31,39 | 2.321.500 | | 2009-06-30 | 00:00:00 | 31,37 | 32,44 | 31,26 | 32,26 | 3.735.300 | | 2009-07-01 | 00:00:00 | 32,30 | 33,19 | 31,97 | 32,52 | 2.559.400 | | 2009-07-02 | 00:00:00 | 32,03 | 32,23 | 31,02 | 31,18 | 2.100.100 | | 2009-07-06 | 00:00:00 | 30,99 | 31,57 | 30,50 | 30,94 | 1.793.700 | | 2009-07-07 | 00:00:00 | 30,82 | 33,04 | 30,65 | 31,98 | 5.833.800 | | 2009-07-08 | 00:00:00 | 32,07 | 32,07 | 30,35 | 30,83 | 3.525.900 | | 2009-07-09 | 00:00:00 | 31,05 | 31,94 | 30,14 | 31,21 | 3.175.900 | | 2009-07-10 | 00:00:00 | 31,00 | 32,01 | 30,28 | 30,36 | 3.167.900 | | 2009-07-13 | 00:00:00 | 30,39 | 31,05 | 29,95 | 30,59 | 2.636.900 | | 2009-07-14 | 00:00:00 | 28,49 | 29,80 | 27,96 | 28,28 | 7.978.200 | | 2009-07-15 | 00:00:00 | 28,43 | 29,16 | 27,54 | 28,52 | 5.304.000 | | 2009-07-16 | 00:00:00 | 28,47 | 29,69 | 28,37 | 29,36 | 3.312.300 | | 2009-07-17 | 00:00:00 | 29,42 | 29,67 | 28,83 | 28,98 | 2.185.100 | | 2009-07-20 | 00:00:00 | 29,13 | 29,17 | 28,40 | 29,05 | 1.991.800 | | 2009-07-21 | 00:00:00 | 29,45 | 29,65 | 28,97 | 29,44 | 2.067.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
