(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 | | 2010-08-30 | 00:00:00 | 48,94 | 48,98 | 47,98 | 47,98 | 918.300 | | 2010-08-31 | 00:00:00 | 47,71 | 48,30 | 47,21 | 47,79 | 1.607.100 | | 2010-09-01 | 00:00:00 | 48,34 | 49,62 | 48,13 | 49,55 | 1.891.800 | | 2010-09-02 | 00:00:00 | 49,69 | 49,81 | 49,01 | 49,81 | 1.079.000 | | 2010-09-03 | 00:00:00 | 50,23 | 51,08 | 50,04 | 51,08 | 1.327.200 | | 2010-09-07 | 00:00:00 | 50,76 | 51,07 | 50,32 | 50,88 | 1.292.200 | | 2010-09-08 | 00:00:00 | 50,92 | 51,11 | 50,46 | 50,85 | 1.237.900 | | 2010-09-09 | 00:00:00 | 51,29 | 51,96 | 51,22 | 51,84 | 964.000 | | 2010-09-10 | 00:00:00 | 51,98 | 52,93 | 51,84 | 52,78 | 1.287.400 | | 2010-09-13 | 00:00:00 | 52,94 | 53,55 | 52,43 | 52,60 | 1.582.300 | | 2010-09-14 | 00:00:00 | 52,31 | 52,98 | 52,03 | 52,06 | 1.879.300 | | 2010-09-15 | 00:00:00 | 52,00 | 52,17 | 51,48 | 51,79 | 2.288.000 | | 2010-09-16 | 00:00:00 | 51,63 | 51,71 | 51,14 | 51,44 | 1.901.000 | | 2010-09-17 | 00:00:00 | 51,49 | 51,81 | 50,29 | 50,37 | 2.517.300 | | 2010-09-20 | 00:00:00 | 50,77 | 51,29 | 50,76 | 50,98 | 2.161.300 | | 2010-09-21 | 00:00:00 | 51,00 | 51,47 | 50,77 | 51,00 | 2.554.700 | | 2010-09-22 | 00:00:00 | 50,63 | 50,69 | 49,48 | 50,24 | 3.280.400 | | 2010-09-23 | 00:00:00 | 49,96 | 50,55 | 49,65 | 49,98 | 2.209.600 | | 2010-09-24 | 00:00:00 | 50,40 | 50,58 | 49,90 | 50,25 | 1.514.600 | | 2010-09-27 | 00:00:00 | 50,15 | 50,45 | 49,85 | 50,03 | 1.985.600 | | 2010-09-28 | 00:00:00 | 50,24 | 50,75 | 49,75 | 50,59 | 2.672.000 | | 2010-09-29 | 00:00:00 | 50,38 | 50,55 | 49,87 | 50,14 | 2.070.900 | | 2010-09-30 | 00:00:00 | 50,42 | 50,57 | 49,89 | 50,24 | 1.674.600 | | 2010-10-01 | 00:00:00 | 50,59 | 50,75 | 49,79 | 50,13 | 1.918.800 | | 2010-10-04 | 00:00:00 | 50,07 | 50,49 | 49,06 | 49,29 | 1.979.200 | | 2010-10-05 | 00:00:00 | 49,79 | 50,54 | 49,75 | 50,50 | 1.823.500 | | 2010-10-06 | 00:00:00 | 50,36 | 50,65 | 49,26 | 49,59 | 1.616.700 | | 2010-10-07 | 00:00:00 | 49,71 | 50,41 | 49,00 | 49,89 | 1.681.300 | | 2010-10-08 | 00:00:00 | 50,23 | 51,01 | 50,17 | 50,85 | 1.820.500 | | 2010-10-11 | 00:00:00 | 51,12 | 51,74 | 50,85 | 51,29 | 1.197.500 | | 2010-10-12 | 00:00:00 | 51,29 | 52,30 | 50,90 | 52,20 | 1.975.000 | | 2010-10-13 | 00:00:00 | 52,60 | 54,27 | 52,26 | 53,80 | 3.487.800 | | 2010-10-14 | 00:00:00 | 53,63 | 55,31 | 53,48 | 54,31 | 3.328.800 | | 2010-10-15 | 00:00:00 | 54,77 | 55,18 | 53,80 | 54,84 | 3.078.700 | | 2010-10-18 | 00:00:00 | 54,96 | 55,53 | 54,55 | 55,43 | 1.834.600 | | 2010-10-19 | 00:00:00 | 54,57 | 54,98 | 53,77 | 54,12 | 2.546.000 | | 2010-10-20 | 00:00:00 | 54,29 | 56,43 | 54,29 | 55,98 | 2.118.500 | | 2010-10-21 | 00:00:00 | 56,10 | 56,33 | 55,51 | 56,27 | 2.060.300 | | 2010-10-22 | 00:00:00 | 56,28 | 57,14 | 55,90 | 56,97 | 1.561.300 | | 2010-10-25 | 00:00:00 | 57,21 | 58,09 | 57,15 | 57,46 | 1.336.500 | | 2010-10-26 | 00:00:00 | 57,13 | 57,53 | 56,84 | 57,21 | 1.432.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
