(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 | | 2010-01-11 | 00:00:00 | 47,48 | 47,73 | 46,71 | 46,95 | 2.000.900 | | 2010-01-12 | 00:00:00 | 46,48 | 46,78 | 45,62 | 46,18 | 2.392.100 | | 2010-01-13 | 00:00:00 | 46,24 | 47,14 | 45,32 | 47,03 | 2.455.800 | | 2010-01-14 | 00:00:00 | 46,76 | 48,60 | 46,75 | 48,02 | 3.433.400 | | 2010-01-15 | 00:00:00 | 48,14 | 48,99 | 47,59 | 48,51 | 2.646.200 | | 2010-01-19 | 00:00:00 | 49,30 | 52,26 | 49,30 | 51,94 | 9.567.400 | | 2010-01-20 | 00:00:00 | 52,65 | 52,66 | 50,30 | 51,27 | 10.926.100 | | 2010-01-21 | 00:00:00 | 51,13 | 52,18 | 51,01 | 51,77 | 9.071.700 | | 2010-01-22 | 00:00:00 | 51,70 | 52,58 | 50,82 | 51,00 | 3.878.400 | | 2010-01-25 | 00:00:00 | 50,89 | 51,41 | 49,40 | 49,56 | 4.585.300 | | 2010-01-26 | 00:00:00 | 49,60 | 49,69 | 48,10 | 48,27 | 3.760.600 | | 2010-01-27 | 00:00:00 | 48,25 | 50,11 | 47,81 | 49,02 | 3.232.200 | | 2010-01-28 | 00:00:00 | 49,26 | 50,21 | 48,43 | 48,79 | 3.317.800 | | 2010-01-29 | 00:00:00 | 49,11 | 49,71 | 48,54 | 48,62 | 2.670.600 | | 2010-02-01 | 00:00:00 | 48,00 | 50,37 | 46,18 | 48,71 | 8.798.300 | | 2010-02-02 | 00:00:00 | 48,93 | 50,34 | 48,53 | 50,30 | 2.596.200 | | 2010-02-03 | 00:00:00 | 50,22 | 50,33 | 48,53 | 48,98 | 2.257.000 | | 2010-02-04 | 00:00:00 | 48,90 | 48,90 | 47,16 | 47,17 | 2.165.800 | | 2010-02-05 | 00:00:00 | 46,66 | 47,20 | 45,65 | 47,02 | 3.150.300 | | 2010-02-08 | 00:00:00 | 46,99 | 47,71 | 46,50 | 46,75 | 1.383.800 | | 2010-02-09 | 00:00:00 | 47,35 | 48,34 | 46,26 | 47,92 | 3.131.200 | | 2010-02-10 | 00:00:00 | 48,01 | 48,01 | 45,89 | 47,10 | 2.733.200 | | 2010-02-11 | 00:00:00 | 47,29 | 47,33 | 46,30 | 46,82 | 2.081.800 | | 2010-02-12 | 00:00:00 | 46,30 | 46,30 | 45,43 | 45,95 | 2.216.900 | | 2010-02-16 | 00:00:00 | 46,34 | 46,45 | 45,24 | 46,01 | 1.499.600 | | 2010-02-17 | 00:00:00 | 46,32 | 47,30 | 46,18 | 46,64 | 1.701.300 | | 2010-02-18 | 00:00:00 | 46,39 | 46,91 | 45,89 | 46,20 | 2.470.300 | | 2010-02-19 | 00:00:00 | 45,82 | 46,11 | 45,07 | 45,35 | 3.960.000 | | 2010-02-22 | 00:00:00 | 45,81 | 47,98 | 45,70 | 47,87 | 5.733.100 | | 2010-02-23 | 00:00:00 | 47,50 | 47,73 | 46,64 | 46,82 | 2.429.600 | | 2010-02-24 | 00:00:00 | 46,87 | 46,95 | 46,00 | 46,91 | 2.186.000 | | 2010-02-25 | 00:00:00 | 46,53 | 47,59 | 45,90 | 47,13 | 2.072.700 | | 2010-02-26 | 00:00:00 | 47,18 | 48,00 | 47,00 | 47,33 | 1.911.300 | | 2010-03-01 | 00:00:00 | 47,64 | 48,47 | 46,95 | 47,48 | 2.229.600 | | 2010-03-02 | 00:00:00 | 47,39 | 47,95 | 46,98 | 47,49 | 1.430.800 | | 2010-03-03 | 00:00:00 | 47,75 | 48,13 | 47,39 | 47,49 | 1.551.300 | | 2010-03-04 | 00:00:00 | 47,41 | 47,49 | 46,18 | 47,12 | 2.038.100 | | 2010-03-05 | 00:00:00 | 47,40 | 48,14 | 47,21 | 48,14 | 1.685.700 | | 2010-03-08 | 00:00:00 | 48,25 | 48,25 | 47,54 | 47,95 | 1.422.200 | | 2010-03-09 | 00:00:00 | 47,65 | 48,19 | 47,55 | 47,94 | 1.278.100 | | 2010-03-10 | 00:00:00 | 47,84 | 48,65 | 47,84 | 48,32 | 1.348.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
