(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 54,93 | 55,93 | 54,69 | 55,85 | 1.054.700 | | 2010-12-23 | 00:00:00 | 55,70 | 55,80 | 55,25 | 55,43 | 631.900 | | 2010-12-27 | 00:00:00 | 55,19 | 55,37 | 54,93 | 55,04 | 489.400 | | 2010-12-28 | 00:00:00 | 55,14 | 55,22 | 54,57 | 54,80 | 630.600 | | 2010-12-29 | 00:00:00 | 54,87 | 55,05 | 54,62 | 54,67 | 594.900 | | 2010-12-30 | 00:00:00 | 54,62 | 54,88 | 54,50 | 54,59 | 556.900 | | 2010-12-31 | 00:00:00 | 54,50 | 55,16 | 54,35 | 54,74 | 727.500 | | 2011-01-03 | 00:00:00 | 55,06 | 55,87 | 55,01 | 55,10 | 1.106.600 | | 2011-01-04 | 00:00:00 | 54,96 | 55,32 | 54,57 | 55,30 | 1.108.200 | | 2011-01-05 | 00:00:00 | 55,01 | 55,61 | 54,96 | 55,04 | 1.515.500 | | 2011-01-06 | 00:00:00 | 55,36 | 57,23 | 55,32 | 57,06 | 2.147.700 | | 2011-01-07 | 00:00:00 | 57,07 | 57,59 | 56,21 | 56,83 | 1.146.300 | | 2011-01-10 | 00:00:00 | 56,60 | 56,62 | 55,68 | 55,81 | 2.106.800 | | 2011-01-11 | 00:00:00 | 55,95 | 57,45 | 55,95 | 57,32 | 1.884.900 | | 2011-01-12 | 00:00:00 | 57,34 | 57,65 | 56,50 | 56,93 | 1.463.600 | | 2011-01-13 | 00:00:00 | 56,95 | 57,73 | 56,69 | 57,36 | 1.703.100 | | 2011-01-14 | 00:00:00 | 57,47 | 59,48 | 57,30 | 59,35 | 2.040.700 | | 2011-01-18 | 00:00:00 | 57,59 | 59,39 | 57,59 | 59,29 | 1.978.300 | | 2011-01-19 | 00:00:00 | 59,19 | 59,35 | 57,96 | 58,36 | 1.760.400 | | 2011-01-20 | 00:00:00 | 58,10 | 58,53 | 57,39 | 57,80 | 2.699.800 | | 2011-01-21 | 00:00:00 | 58,26 | 58,40 | 57,79 | 58,01 | 1.885.200 | | 2011-01-24 | 00:00:00 | 58,06 | 58,38 | 57,56 | 57,80 | 2.183.000 | | 2011-01-25 | 00:00:00 | 57,69 | 58,23 | 57,50 | 57,99 | 1.326.000 | | 2011-01-26 | 00:00:00 | 58,00 | 59,01 | 57,82 | 58,60 | 1.361.000 | | 2011-01-27 | 00:00:00 | 58,67 | 60,41 | 58,40 | 60,08 | 1.309.800 | | 2011-01-28 | 00:00:00 | 60,21 | 60,21 | 58,04 | 58,18 | 1.332.400 | | 2011-01-31 | 00:00:00 | 58,24 | 58,68 | 57,77 | 57,97 | 1.466.000 | | 2011-02-01 | 00:00:00 | 58,32 | 59,89 | 58,21 | 59,54 | 1.170.000 | | 2011-02-02 | 00:00:00 | 59,24 | 59,52 | 58,76 | 58,95 | 884.000 | | 2011-02-03 | 00:00:00 | 58,74 | 64,21 | 57,96 | 61,21 | 5.865.800 | | 2011-02-04 | 00:00:00 | 61,80 | 62,45 | 59,75 | 60,54 | 2.838.200 | | 2011-02-07 | 00:00:00 | 59,17 | 60,44 | 58,51 | 58,74 | 4.660.800 | | 2011-02-08 | 00:00:00 | 58,47 | 58,82 | 57,97 | 58,31 | 1.770.700 | | 2011-02-09 | 00:00:00 | 58,33 | 59,23 | 58,16 | 58,57 | 1.800.600 | | 2011-02-10 | 00:00:00 | 57,85 | 58,63 | 57,80 | 58,58 | 1.392.300 | | 2011-02-11 | 00:00:00 | 58,45 | 59,02 | 58,24 | 58,31 | 1.066.700 | | 2011-02-14 | 00:00:00 | 58,35 | 58,88 | 57,70 | 58,72 | 992.200 | | 2011-02-15 | 00:00:00 | 58,60 | 59,50 | 58,59 | 59,46 | 1.763.900 | | 2011-02-16 | 00:00:00 | 59,49 | 60,66 | 59,47 | 60,55 | 1.839.800 | | 2011-02-17 | 00:00:00 | 60,46 | 61,92 | 60,44 | 61,78 | 2.618.000 | | 2011-02-18 | 00:00:00 | 61,25 | 61,90 | 60,66 | 61,44 | 1.693.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
