(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 | | 2004-04-22 | 00:00:00 | 18,11 | 18,39 | 17,89 | 18,26 | 1.013.400 | | 2004-04-23 | 00:00:00 | 18,30 | 19,06 | 18,17 | 19,01 | 1.990.000 | | 2004-04-26 | 00:00:00 | 18,00 | 18,20 | 17,27 | 17,71 | 3.514.300 | | 2004-04-27 | 00:00:00 | 17,72 | 17,94 | 17,34 | 17,45 | 2.204.700 | | 2004-04-28 | 00:00:00 | 17,45 | 17,54 | 17,18 | 17,23 | 1.430.400 | | 2004-04-29 | 00:00:00 | 17,23 | 17,24 | 16,60 | 16,68 | 1.353.800 | | 2004-04-30 | 00:00:00 | 16,61 | 16,89 | 16,21 | 16,29 | 1.772.100 | | 2004-05-03 | 00:00:00 | 16,18 | 17,00 | 15,90 | 17,00 | 1.838.800 | | 2004-05-04 | 00:00:00 | 17,00 | 17,14 | 16,36 | 16,36 | 1.598.600 | | 2004-05-05 | 00:00:00 | 16,47 | 16,68 | 16,40 | 16,55 | 1.178.500 | | 2004-05-06 | 00:00:00 | 16,55 | 16,55 | 16,06 | 16,10 | 1.977.600 | | 2004-05-07 | 00:00:00 | 16,00 | 16,14 | 15,80 | 15,84 | 1.526.700 | | 2004-05-10 | 00:00:00 | 15,57 | 15,70 | 15,20 | 15,65 | 1.706.500 | | 2004-05-11 | 00:00:00 | 15,70 | 16,03 | 15,49 | 15,55 | 1.170.200 | | 2004-05-12 | 00:00:00 | 16,15 | 16,15 | 15,65 | 16,10 | 1.883.900 | | 2004-05-13 | 00:00:00 | 16,30 | 16,36 | 16,00 | 16,02 | 1.456.500 | | 2004-05-14 | 00:00:00 | 16,17 | 16,65 | 16,06 | 16,65 | 2.233.800 | | 2004-05-17 | 00:00:00 | 16,48 | 16,48 | 15,91 | 16,16 | 1.797.300 | | 2004-05-18 | 00:00:00 | 16,16 | 16,44 | 16,15 | 16,33 | 1.454.600 | | 2004-05-19 | 00:00:00 | 16,40 | 16,43 | 16,01 | 16,13 | 1.122.800 | | 2004-05-20 | 00:00:00 | 16,08 | 16,10 | 15,65 | 15,77 | 1.367.400 | | 2004-05-21 | 00:00:00 | 15,77 | 15,97 | 15,69 | 15,83 | 983.300 | | 2004-05-24 | 00:00:00 | 15,65 | 15,91 | 15,50 | 15,65 | 1.716.500 | | 2004-05-25 | 00:00:00 | 16,38 | 17,24 | 16,25 | 17,18 | 3.183.500 | | 2004-05-26 | 00:00:00 | 17,25 | 17,25 | 16,61 | 16,74 | 1.803.700 | | 2004-05-27 | 00:00:00 | 16,82 | 16,94 | 16,52 | 16,75 | 1.483.300 | | 2004-05-28 | 00:00:00 | 16,94 | 17,16 | 16,85 | 17,07 | 1.482.500 | | 2004-06-01 | 00:00:00 | 17,17 | 17,40 | 16,94 | 16,94 | 1.546.500 | | 2004-06-02 | 00:00:00 | 17,19 | 17,33 | 16,93 | 17,11 | 1.486.700 | | 2004-06-03 | 00:00:00 | 17,16 | 17,29 | 16,66 | 16,68 | 1.045.700 | | 2004-06-04 | 00:00:00 | 16,70 | 16,90 | 16,48 | 16,56 | 918.300 | | 2004-06-07 | 00:00:00 | 16,66 | 17,09 | 16,54 | 16,90 | 902.400 | | 2004-06-08 | 00:00:00 | 16,96 | 16,96 | 16,59 | 16,72 | 848.200 | | 2004-06-09 | 00:00:00 | 16,72 | 16,87 | 16,24 | 16,25 | 983.100 | | 2004-06-10 | 00:00:00 | 16,35 | 16,44 | 16,17 | 16,20 | 657.400 | | 2004-06-14 | 00:00:00 | 16,20 | 16,44 | 16,04 | 16,12 | 884.400 | | 2004-06-15 | 00:00:00 | 16,23 | 16,27 | 15,91 | 16,01 | 1.003.000 | | 2004-06-16 | 00:00:00 | 15,93 | 16,21 | 15,90 | 16,14 | 774.300 | | 2004-06-17 | 00:00:00 | 16,20 | 16,30 | 16,11 | 16,30 | 1.129.500 | | 2004-06-18 | 00:00:00 | 16,36 | 16,49 | 16,25 | 16,40 | 1.051.400 | | 2004-06-21 | 00:00:00 | 16,40 | 16,60 | 16,24 | 16,40 | 1.163.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
