(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-10-26 | 00:00:00 | 57,13 | 57,53 | 56,84 | 57,21 | 1.432.800 | 2010-10-27 | 00:00:00 | 56,66 | 57,47 | 56,02 | 57,37 | 1.780.200 | 2010-10-28 | 00:00:00 | 57,61 | 58,04 | 57,10 | 57,84 | 1.751.800 | 2010-10-29 | 00:00:00 | 57,81 | 58,40 | 57,56 | 58,29 | 2.439.300 | 2010-11-01 | 00:00:00 | 59,25 | 59,80 | 57,81 | 58,68 | 2.936.800 | 2010-11-02 | 00:00:00 | 59,25 | 61,33 | 59,21 | 60,64 | 3.083.000 | 2010-11-03 | 00:00:00 | 60,83 | 61,25 | 58,97 | 59,57 | 2.543.900 | 2010-11-04 | 00:00:00 | 60,33 | 60,35 | 58,85 | 59,26 | 2.418.300 | 2010-11-05 | 00:00:00 | 59,51 | 60,06 | 59,33 | 59,56 | 1.476.300 | 2010-11-08 | 00:00:00 | 59,22 | 59,94 | 59,20 | 59,62 | 968.600 | 2010-11-09 | 00:00:00 | 59,54 | 59,78 | 58,91 | 59,12 | 890.800 | 2010-11-10 | 00:00:00 | 59,04 | 59,65 | 58,20 | 59,65 | 1.544.000 | 2010-11-11 | 00:00:00 | 59,36 | 60,18 | 59,24 | 59,97 | 1.051.000 | 2010-11-12 | 00:00:00 | 60,31 | 60,31 | 59,12 | 59,20 | 1.190.800 | 2010-11-15 | 00:00:00 | 59,45 | 59,62 | 58,19 | 58,55 | 1.347.900 | 2010-11-16 | 00:00:00 | 58,26 | 58,39 | 57,26 | 57,56 | 1.258.000 | 2010-11-17 | 00:00:00 | 57,62 | 58,37 | 56,97 | 58,05 | 1.032.200 | 2010-11-18 | 00:00:00 | 55,05 | 56,84 | 54,57 | 56,81 | 5.910.200 | 2010-11-19 | 00:00:00 | 56,48 | 56,74 | 55,61 | 56,03 | 3.343.800 | 2010-11-22 | 00:00:00 | 55,73 | 58,68 | 55,12 | 58,34 | 4.419.900 | 2010-11-23 | 00:00:00 | 57,88 | 57,88 | 56,64 | 56,89 | 2.921.800 | 2010-11-24 | 00:00:00 | 57,14 | 57,47 | 56,73 | 56,97 | 1.575.800 | 2010-11-26 | 00:00:00 | 56,48 | 57,19 | 56,23 | 56,79 | 750.600 | 2010-11-29 | 00:00:00 | 56,21 | 56,44 | 54,94 | 56,40 | 2.326.800 | 2010-11-30 | 00:00:00 | 56,09 | 56,25 | 55,43 | 56,04 | 2.318.400 | 2010-12-01 | 00:00:00 | 56,90 | 57,81 | 56,86 | 57,09 | 1.753.800 | 2010-12-02 | 00:00:00 | 57,11 | 57,54 | 56,84 | 57,47 | 1.504.300 | 2010-12-03 | 00:00:00 | 56,96 | 57,42 | 56,64 | 57,04 | 1.390.300 | 2010-12-06 | 00:00:00 | 57,04 | 57,30 | 56,40 | 56,41 | 863.000 | 2010-12-07 | 00:00:00 | 56,97 | 57,04 | 55,85 | 56,11 | 1.458.800 | 2010-12-08 | 00:00:00 | 56,20 | 56,75 | 55,94 | 56,43 | 1.266.000 | 2010-12-09 | 00:00:00 | 56,45 | 56,71 | 55,90 | 56,08 | 1.256.600 | 2010-12-10 | 00:00:00 | 56,21 | 57,11 | 56,20 | 56,51 | 1.247.200 | 2010-12-13 | 00:00:00 | 56,62 | 57,80 | 56,06 | 56,54 | 2.200.400 | 2010-12-14 | 00:00:00 | 56,53 | 56,95 | 55,93 | 56,03 | 1.065.900 | 2010-12-15 | 00:00:00 | 55,90 | 55,90 | 54,54 | 54,58 | 1.774.800 | 2010-12-16 | 00:00:00 | 54,54 | 55,24 | 54,24 | 55,04 | 1.639.100 | 2010-12-17 | 00:00:00 | 54,64 | 55,50 | 54,46 | 55,36 | 1.756.500 | 2010-12-20 | 00:00:00 | 55,44 | 55,48 | 54,80 | 54,84 | 1.217.900 | 2010-12-21 | 00:00:00 | 54,87 | 56,06 | 54,61 | 54,80 | 1.739.000 | 2010-12-22 | 00:00:00 | 54,93 | 55,93 | 54,69 | 55,85 | 1.054.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|