(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 | | 2009-11-11 | 00:00:00 | 41,34 | 41,81 | 41,16 | 41,71 | 1.655.200 | | 2009-11-12 | 00:00:00 | 41,65 | 41,67 | 40,63 | 40,80 | 1.701.600 | | 2009-11-13 | 00:00:00 | 40,99 | 41,71 | 40,86 | 41,10 | 1.840.100 | | 2009-11-16 | 00:00:00 | 41,43 | 42,21 | 41,09 | 41,35 | 2.749.900 | | 2009-11-17 | 00:00:00 | 41,28 | 41,56 | 40,88 | 41,11 | 1.566.500 | | 2009-11-18 | 00:00:00 | 41,19 | 41,48 | 40,45 | 40,95 | 1.845.200 | | 2009-11-19 | 00:00:00 | 40,88 | 40,91 | 39,76 | 40,83 | 1.528.700 | | 2009-11-20 | 00:00:00 | 40,86 | 40,86 | 40,15 | 40,44 | 1.563.100 | | 2009-11-23 | 00:00:00 | 40,95 | 42,26 | 40,94 | 41,48 | 2.145.800 | | 2009-11-24 | 00:00:00 | 41,37 | 42,09 | 40,98 | 41,86 | 1.519.400 | | 2009-11-25 | 00:00:00 | 41,86 | 42,21 | 41,58 | 42,10 | 1.052.200 | | 2009-11-27 | 00:00:00 | 40,94 | 42,00 | 40,50 | 41,73 | 586.400 | | 2009-11-30 | 00:00:00 | 41,99 | 42,09 | 40,81 | 41,51 | 1.572.300 | | 2009-12-01 | 00:00:00 | 41,72 | 42,54 | 41,72 | 42,46 | 1.451.800 | | 2009-12-02 | 00:00:00 | 42,41 | 42,79 | 42,15 | 42,54 | 1.629.600 | | 2009-12-03 | 00:00:00 | 42,77 | 42,81 | 40,47 | 40,53 | 2.726.000 | | 2009-12-04 | 00:00:00 | 41,19 | 41,55 | 40,15 | 40,31 | 3.095.000 | | 2009-12-07 | 00:00:00 | 40,93 | 41,99 | 40,10 | 40,61 | 2.722.900 | | 2009-12-08 | 00:00:00 | 41,06 | 41,57 | 40,34 | 40,51 | 2.647.100 | | 2009-12-09 | 00:00:00 | 40,95 | 41,73 | 40,45 | 40,88 | 2.908.100 | | 2009-12-10 | 00:00:00 | 41,04 | 42,26 | 40,95 | 42,04 | 3.852.300 | | 2009-12-11 | 00:00:00 | 42,09 | 42,60 | 41,68 | 41,84 | 2.424.600 | | 2009-12-14 | 00:00:00 | 42,10 | 42,80 | 42,10 | 42,42 | 2.685.400 | | 2009-12-15 | 00:00:00 | 42,09 | 43,55 | 41,96 | 43,15 | 3.277.900 | | 2009-12-16 | 00:00:00 | 43,46 | 44,57 | 43,29 | 43,84 | 3.771.400 | | 2009-12-17 | 00:00:00 | 44,09 | 44,09 | 42,65 | 43,48 | 2.039.100 | | 2009-12-18 | 00:00:00 | 43,89 | 43,89 | 43,02 | 43,53 | 2.769.700 | | 2009-12-21 | 00:00:00 | 44,21 | 45,89 | 44,16 | 45,04 | 3.202.800 | | 2009-12-22 | 00:00:00 | 45,69 | 45,69 | 45,12 | 45,27 | 2.473.500 | | 2009-12-23 | 00:00:00 | 45,28 | 46,20 | 45,21 | 45,75 | 2.139.800 | | 2009-12-24 | 00:00:00 | 45,87 | 45,87 | 45,16 | 45,44 | 1.219.700 | | 2009-12-28 | 00:00:00 | 45,31 | 45,67 | 45,13 | 45,42 | 1.392.200 | | 2009-12-29 | 00:00:00 | 45,38 | 45,59 | 44,70 | 44,90 | 1.409.700 | | 2009-12-30 | 00:00:00 | 44,75 | 44,77 | 44,09 | 44,38 | 1.127.200 | | 2009-12-31 | 00:00:00 | 44,49 | 44,58 | 43,78 | 43,89 | 831.600 | | 2010-01-04 | 00:00:00 | 44,43 | 45,77 | 44,43 | 45,68 | 2.008.500 | | 2010-01-05 | 00:00:00 | 45,79 | 46,16 | 45,27 | 45,66 | 1.860.700 | | 2010-01-06 | 00:00:00 | 45,66 | 46,34 | 45,35 | 45,98 | 1.686.800 | | 2010-01-07 | 00:00:00 | 46,25 | 48,69 | 46,25 | 48,12 | 3.706.600 | | 2010-01-08 | 00:00:00 | 47,81 | 48,02 | 47,20 | 47,51 | 2.412.300 | | 2010-01-11 | 00:00:00 | 47,48 | 47,73 | 46,71 | 46,95 | 2.000.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
