(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 29,45 | 29,65 | 28,97 | 29,44 | 2.067.200 | | 2009-07-22 | 00:00:00 | 29,33 | 29,94 | 29,23 | 29,38 | 1.943.800 | | 2009-07-23 | 00:00:00 | 29,38 | 30,67 | 28,92 | 30,57 | 2.505.100 | | 2009-07-24 | 00:00:00 | 30,50 | 31,58 | 30,40 | 31,53 | 2.013.600 | | 2009-07-27 | 00:00:00 | 30,94 | 31,85 | 30,71 | 31,05 | 2.203.700 | | 2009-07-28 | 00:00:00 | 31,26 | 33,48 | 30,79 | 32,97 | 3.305.700 | | 2009-07-29 | 00:00:00 | 32,76 | 33,89 | 32,38 | 32,75 | 3.206.900 | | 2009-07-30 | 00:00:00 | 33,37 | 34,43 | 32,95 | 33,09 | 2.410.100 | | 2009-07-31 | 00:00:00 | 33,03 | 33,63 | 32,68 | 32,85 | 2.958.500 | | 2009-08-03 | 00:00:00 | 34,68 | 34,68 | 32,34 | 33,76 | 5.114.500 | | 2009-08-04 | 00:00:00 | 33,57 | 34,27 | 33,20 | 33,50 | 1.734.800 | | 2009-08-05 | 00:00:00 | 33,57 | 33,57 | 32,44 | 32,72 | 1.872.000 | | 2009-08-06 | 00:00:00 | 32,79 | 32,96 | 31,92 | 32,89 | 2.555.800 | | 2009-08-07 | 00:00:00 | 33,18 | 33,66 | 32,90 | 33,50 | 1.824.400 | | 2009-08-10 | 00:00:00 | 33,36 | 34,80 | 33,25 | 34,40 | 2.331.800 | | 2009-08-11 | 00:00:00 | 34,20 | 34,93 | 33,93 | 34,13 | 2.371.300 | | 2009-08-12 | 00:00:00 | 34,13 | 34,45 | 33,72 | 33,80 | 1.793.600 | | 2009-08-13 | 00:00:00 | 34,03 | 34,98 | 33,69 | 34,91 | 1.918.200 | | 2009-08-14 | 00:00:00 | 34,93 | 35,00 | 34,06 | 34,69 | 1.618.000 | | 2009-08-17 | 00:00:00 | 33,91 | 36,85 | 33,91 | 35,53 | 4.586.400 | | 2009-08-18 | 00:00:00 | 35,54 | 35,54 | 34,64 | 35,00 | 2.387.500 | | 2009-08-19 | 00:00:00 | 34,66 | 34,98 | 34,37 | 34,92 | 2.214.200 | | 2009-08-20 | 00:00:00 | 35,05 | 36,22 | 35,05 | 35,67 | 1.786.000 | | 2009-08-21 | 00:00:00 | 36,21 | 36,34 | 35,58 | 36,05 | 1.399.900 | | 2009-08-24 | 00:00:00 | 36,49 | 37,25 | 36,16 | 36,93 | 2.112.200 | | 2009-08-25 | 00:00:00 | 37,11 | 37,59 | 36,74 | 37,16 | 2.025.700 | | 2009-08-26 | 00:00:00 | 37,08 | 37,14 | 36,09 | 36,15 | 2.206.400 | | 2009-08-27 | 00:00:00 | 35,93 | 37,17 | 35,87 | 37,02 | 1.983.300 | | 2009-08-28 | 00:00:00 | 37,38 | 37,38 | 35,82 | 36,23 | 1.516.100 | | 2009-08-31 | 00:00:00 | 35,88 | 37,00 | 35,43 | 35,70 | 1.517.300 | | 2009-09-01 | 00:00:00 | 35,65 | 36,38 | 35,08 | 35,32 | 1.941.300 | | 2009-09-02 | 00:00:00 | 35,60 | 37,39 | 35,35 | 37,10 | 3.198.100 | | 2009-09-03 | 00:00:00 | 37,01 | 37,94 | 36,66 | 37,14 | 2.337.700 | | 2009-09-04 | 00:00:00 | 37,32 | 38,18 | 37,14 | 37,79 | 1.424.000 | | 2009-09-08 | 00:00:00 | 38,19 | 38,19 | 36,44 | 36,67 | 4.079.700 | | 2009-09-09 | 00:00:00 | 36,78 | 38,19 | 36,71 | 38,07 | 3.422.900 | | 2009-09-10 | 00:00:00 | 37,87 | 39,60 | 37,80 | 39,54 | 3.471.900 | | 2009-09-11 | 00:00:00 | 39,80 | 39,90 | 39,24 | 39,49 | 2.135.200 | | 2009-09-14 | 00:00:00 | 39,55 | 39,85 | 38,54 | 39,45 | 2.433.900 | | 2009-09-15 | 00:00:00 | 39,15 | 39,33 | 38,46 | 38,78 | 2.674.400 | | 2009-09-16 | 00:00:00 | 38,98 | 40,74 | 38,68 | 40,67 | 2.990.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
