(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 | | 2010-07-02 | 00:00:00 | 44,56 | 44,81 | 44,01 | 44,34 | 1.283.700 | | 2010-07-06 | 00:00:00 | 44,86 | 45,24 | 43,97 | 44,46 | 1.516.700 | | 2010-07-07 | 00:00:00 | 44,62 | 45,50 | 44,38 | 45,39 | 1.927.100 | | 2010-07-08 | 00:00:00 | 45,79 | 46,35 | 45,59 | 45,94 | 1.398.100 | | 2010-07-09 | 00:00:00 | 46,22 | 46,28 | 45,65 | 46,20 | 1.266.600 | | 2010-07-12 | 00:00:00 | 46,05 | 46,14 | 45,57 | 45,92 | 1.707.400 | | 2010-07-13 | 00:00:00 | 46,27 | 46,61 | 45,86 | 46,36 | 1.460.300 | | 2010-07-14 | 00:00:00 | 46,14 | 46,93 | 45,81 | 46,88 | 1.239.600 | | 2010-07-15 | 00:00:00 | 46,81 | 47,47 | 46,52 | 46,85 | 2.093.900 | | 2010-07-16 | 00:00:00 | 46,50 | 47,09 | 45,55 | 45,66 | 1.689.900 | | 2010-07-19 | 00:00:00 | 45,86 | 46,87 | 45,76 | 46,52 | 1.527.100 | | 2010-07-20 | 00:00:00 | 46,47 | 46,94 | 45,56 | 46,50 | 1.928.400 | | 2010-07-21 | 00:00:00 | 46,51 | 46,71 | 45,42 | 45,71 | 1.330.100 | | 2010-07-22 | 00:00:00 | 46,30 | 47,07 | 46,04 | 46,33 | 1.283.600 | | 2010-07-23 | 00:00:00 | 46,23 | 46,49 | 45,48 | 46,02 | 1.460.900 | | 2010-07-26 | 00:00:00 | 46,05 | 46,92 | 46,05 | 46,91 | 884.500 | | 2010-07-27 | 00:00:00 | 47,19 | 47,29 | 46,57 | 46,63 | 985.000 | | 2010-07-28 | 00:00:00 | 46,50 | 46,69 | 45,56 | 45,74 | 1.570.000 | | 2010-07-29 | 00:00:00 | 46,08 | 46,61 | 45,36 | 46,17 | 1.962.400 | | 2010-07-30 | 00:00:00 | 45,87 | 47,87 | 45,66 | 47,02 | 3.353.100 | | 2010-08-02 | 00:00:00 | 48,41 | 48,83 | 47,31 | 48,73 | 3.083.800 | | 2010-08-03 | 00:00:00 | 48,60 | 49,49 | 48,27 | 48,89 | 1.779.300 | | 2010-08-04 | 00:00:00 | 48,98 | 49,76 | 48,91 | 49,72 | 1.510.000 | | 2010-08-05 | 00:00:00 | 49,56 | 50,38 | 49,35 | 49,97 | 2.394.600 | | 2010-08-06 | 00:00:00 | 49,61 | 50,78 | 49,53 | 50,61 | 1.661.000 | | 2010-08-09 | 00:00:00 | 50,94 | 51,24 | 50,53 | 50,71 | 1.257.800 | | 2010-08-10 | 00:00:00 | 50,18 | 50,95 | 49,77 | 50,68 | 1.680.100 | | 2010-08-11 | 00:00:00 | 49,96 | 49,96 | 48,21 | 48,93 | 2.789.100 | | 2010-08-12 | 00:00:00 | 48,08 | 49,52 | 48,00 | 49,31 | 2.339.300 | | 2010-08-13 | 00:00:00 | 49,12 | 49,53 | 48,57 | 49,33 | 1.160.100 | | 2010-08-16 | 00:00:00 | 49,04 | 49,14 | 48,52 | 49,00 | 1.015.400 | | 2010-08-17 | 00:00:00 | 49,46 | 50,07 | 49,12 | 49,67 | 1.693.900 | | 2010-08-18 | 00:00:00 | 49,59 | 50,33 | 49,25 | 50,12 | 1.635.700 | | 2010-08-19 | 00:00:00 | 50,13 | 50,13 | 48,74 | 48,81 | 1.432.700 | | 2010-08-20 | 00:00:00 | 48,42 | 48,73 | 47,92 | 48,51 | 1.908.300 | | 2010-08-23 | 00:00:00 | 48,65 | 48,91 | 48,32 | 48,50 | 1.332.100 | | 2010-08-24 | 00:00:00 | 48,01 | 48,19 | 47,21 | 47,69 | 1.452.600 | | 2010-08-25 | 00:00:00 | 47,53 | 48,79 | 47,43 | 48,67 | 1.966.400 | | 2010-08-26 | 00:00:00 | 48,91 | 49,34 | 48,18 | 48,32 | 1.255.100 | | 2010-08-27 | 00:00:00 | 48,60 | 49,01 | 47,62 | 48,94 | 1.215.000 | | 2010-08-30 | 00:00:00 | 48,94 | 48,98 | 47,98 | 47,98 | 918.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
