(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 | | 2010-05-06 | 00:00:00 | 46,49 | 47,12 | 43,27 | 45,59 | 3.711.400 | | 2010-05-07 | 00:00:00 | 45,35 | 45,35 | 43,66 | 44,35 | 2.637.900 | | 2010-05-10 | 00:00:00 | 45,56 | 46,33 | 45,26 | 45,95 | 2.247.100 | | 2010-05-11 | 00:00:00 | 45,56 | 46,24 | 45,37 | 45,60 | 2.293.200 | | 2010-05-12 | 00:00:00 | 45,65 | 46,27 | 45,64 | 45,99 | 3.892.800 | | 2010-05-13 | 00:00:00 | 45,56 | 46,69 | 45,50 | 45,80 | 2.239.100 | | 2010-05-14 | 00:00:00 | 45,58 | 45,83 | 44,79 | 45,75 | 1.689.300 | | 2010-05-17 | 00:00:00 | 45,71 | 46,27 | 44,98 | 45,89 | 2.400.100 | | 2010-05-18 | 00:00:00 | 46,09 | 47,21 | 45,98 | 46,20 | 2.626.700 | | 2010-05-19 | 00:00:00 | 46,09 | 46,65 | 45,66 | 46,24 | 1.911.100 | | 2010-05-20 | 00:00:00 | 45,39 | 45,72 | 44,26 | 44,34 | 1.935.900 | | 2010-05-21 | 00:00:00 | 43,58 | 44,88 | 43,17 | 44,71 | 2.425.600 | | 2010-05-24 | 00:00:00 | 44,44 | 45,42 | 44,00 | 44,81 | 1.671.200 | | 2010-05-25 | 00:00:00 | 43,77 | 44,22 | 43,30 | 44,21 | 1.974.300 | | 2010-05-26 | 00:00:00 | 44,40 | 45,53 | 44,29 | 44,54 | 1.866.900 | | 2010-05-27 | 00:00:00 | 45,57 | 45,74 | 44,98 | 45,71 | 1.105.200 | | 2010-05-28 | 00:00:00 | 45,62 | 46,39 | 45,24 | 46,05 | 1.845.600 | | 2010-06-01 | 00:00:00 | 45,65 | 46,72 | 45,36 | 45,52 | 1.248.300 | | 2010-06-02 | 00:00:00 | 45,65 | 47,43 | 45,53 | 47,43 | 1.731.900 | | 2010-06-03 | 00:00:00 | 47,52 | 48,40 | 47,32 | 48,23 | 1.387.700 | | 2010-06-04 | 00:00:00 | 47,38 | 49,27 | 47,22 | 47,39 | 3.443.200 | | 2010-06-07 | 00:00:00 | 47,65 | 48,20 | 45,74 | 46,59 | 3.474.000 | | 2010-06-08 | 00:00:00 | 46,64 | 47,14 | 45,91 | 46,63 | 1.783.500 | | 2010-06-09 | 00:00:00 | 46,90 | 47,47 | 46,60 | 46,84 | 2.154.300 | | 2010-06-10 | 00:00:00 | 47,26 | 47,40 | 46,52 | 47,27 | 1.687.300 | | 2010-06-11 | 00:00:00 | 46,90 | 47,95 | 46,32 | 47,95 | 1.717.600 | | 2010-06-14 | 00:00:00 | 48,22 | 48,67 | 48,04 | 48,10 | 1.231.400 | | 2010-06-15 | 00:00:00 | 48,25 | 48,98 | 48,06 | 48,98 | 1.588.200 | | 2010-06-16 | 00:00:00 | 48,59 | 49,11 | 48,49 | 48,83 | 2.534.200 | | 2010-06-17 | 00:00:00 | 49,01 | 49,49 | 48,83 | 49,49 | 1.873.900 | | 2010-06-18 | 00:00:00 | 49,29 | 49,57 | 48,83 | 49,25 | 1.559.000 | | 2010-06-21 | 00:00:00 | 49,79 | 50,16 | 49,03 | 49,26 | 1.373.100 | | 2010-06-22 | 00:00:00 | 49,22 | 49,59 | 48,34 | 48,41 | 1.580.600 | | 2010-06-23 | 00:00:00 | 48,15 | 49,03 | 47,67 | 48,64 | 1.912.900 | | 2010-06-24 | 00:00:00 | 48,57 | 49,03 | 47,78 | 47,92 | 1.269.400 | | 2010-06-25 | 00:00:00 | 48,06 | 48,47 | 47,51 | 48,10 | 2.543.400 | | 2010-06-28 | 00:00:00 | 48,15 | 48,39 | 47,62 | 48,06 | 1.182.400 | | 2010-06-29 | 00:00:00 | 47,12 | 47,49 | 45,73 | 45,97 | 1.897.300 | | 2010-06-30 | 00:00:00 | 45,86 | 46,34 | 45,54 | 45,67 | 1.829.000 | | 2010-07-01 | 00:00:00 | 45,51 | 45,54 | 43,59 | 44,59 | 2.317.900 | | 2010-07-02 | 00:00:00 | 44,56 | 44,81 | 44,01 | 44,34 | 1.283.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
