(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 47,84 | 48,65 | 47,84 | 48,32 | 1.348.800 | | 2010-03-11 | 00:00:00 | 48,35 | 49,17 | 47,79 | 49,00 | 1.453.000 | | 2010-03-12 | 00:00:00 | 49,18 | 49,18 | 47,82 | 47,97 | 2.195.900 | | 2010-03-15 | 00:00:00 | 48,03 | 48,05 | 46,87 | 47,50 | 1.632.300 | | 2010-03-16 | 00:00:00 | 47,46 | 47,75 | 46,83 | 47,70 | 1.188.000 | | 2010-03-17 | 00:00:00 | 47,81 | 48,35 | 47,26 | 48,23 | 2.080.100 | | 2010-03-18 | 00:00:00 | 48,22 | 50,25 | 47,43 | 50,09 | 4.850.700 | | 2010-03-19 | 00:00:00 | 49,33 | 50,84 | 49,26 | 50,00 | 3.678.300 | | 2010-03-22 | 00:00:00 | 49,56 | 50,63 | 48,45 | 49,32 | 3.930.900 | | 2010-03-23 | 00:00:00 | 49,21 | 49,50 | 48,44 | 49,02 | 1.329.900 | | 2010-03-24 | 00:00:00 | 48,97 | 48,98 | 47,79 | 47,90 | 2.109.200 | | 2010-03-25 | 00:00:00 | 48,38 | 48,42 | 47,55 | 47,87 | 1.740.500 | | 2010-03-26 | 00:00:00 | 48,09 | 48,09 | 47,02 | 47,20 | 1.612.400 | | 2010-03-29 | 00:00:00 | 47,35 | 47,71 | 47,22 | 47,43 | 1.925.600 | | 2010-03-30 | 00:00:00 | 47,13 | 47,41 | 46,86 | 47,34 | 1.994.600 | | 2010-03-31 | 00:00:00 | 47,16 | 47,32 | 46,54 | 46,77 | 1.819.600 | | 2010-04-01 | 00:00:00 | 47,11 | 47,25 | 46,52 | 46,92 | 1.256.400 | | 2010-04-05 | 00:00:00 | 47,03 | 47,27 | 46,72 | 47,11 | 1.168.900 | | 2010-04-06 | 00:00:00 | 47,44 | 48,44 | 47,21 | 47,83 | 3.804.800 | | 2010-04-07 | 00:00:00 | 47,75 | 47,75 | 46,28 | 46,49 | 2.360.600 | | 2010-04-08 | 00:00:00 | 46,47 | 46,48 | 45,67 | 46,31 | 1.796.000 | | 2010-04-09 | 00:00:00 | 46,32 | 46,36 | 44,58 | 45,13 | 3.478.200 | | 2010-04-12 | 00:00:00 | 44,99 | 45,15 | 44,14 | 44,51 | 3.069.000 | | 2010-04-13 | 00:00:00 | 44,43 | 44,62 | 43,33 | 44,08 | 3.796.100 | | 2010-04-14 | 00:00:00 | 44,10 | 44,42 | 43,05 | 44,00 | 2.750.900 | | 2010-04-15 | 00:00:00 | 43,97 | 44,31 | 43,38 | 44,00 | 2.593.000 | | 2010-04-16 | 00:00:00 | 43,94 | 44,60 | 43,31 | 43,93 | 2.999.800 | | 2010-04-19 | 00:00:00 | 43,67 | 45,45 | 43,66 | 44,66 | 2.825.800 | | 2010-04-20 | 00:00:00 | 45,48 | 45,64 | 44,27 | 45,17 | 2.795.900 | | 2010-04-21 | 00:00:00 | 45,04 | 45,47 | 44,19 | 44,45 | 2.066.000 | | 2010-04-22 | 00:00:00 | 44,38 | 44,50 | 43,65 | 44,48 | 2.266.800 | | 2010-04-23 | 00:00:00 | 44,38 | 45,83 | 44,07 | 45,53 | 4.383.000 | | 2010-04-26 | 00:00:00 | 46,92 | 46,92 | 43,42 | 43,56 | 5.647.800 | | 2010-04-27 | 00:00:00 | 43,31 | 44,84 | 43,21 | 43,57 | 4.194.400 | | 2010-04-28 | 00:00:00 | 43,58 | 46,08 | 43,41 | 45,69 | 4.260.600 | | 2010-04-29 | 00:00:00 | 46,17 | 47,61 | 46,08 | 47,19 | 3.218.800 | | 2010-04-30 | 00:00:00 | 47,17 | 47,32 | 45,64 | 45,72 | 3.576.700 | | 2010-05-03 | 00:00:00 | 45,81 | 46,42 | 45,15 | 46,36 | 2.596.400 | | 2010-05-04 | 00:00:00 | 45,57 | 46,12 | 45,34 | 45,85 | 3.180.900 | | 2010-05-05 | 00:00:00 | 45,40 | 46,62 | 45,39 | 46,57 | 2.976.300 | | 2010-05-06 | 00:00:00 | 46,49 | 47,12 | 43,27 | 45,59 | 3.711.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
