(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-06-21 | 00:00:00 | 16,40 | 16,60 | 16,24 | 16,40 | 1.163.100 | 2004-06-22 | 00:00:00 | 16,38 | 16,44 | 16,01 | 16,21 | 1.035.200 | 2004-06-23 | 00:00:00 | 16,22 | 16,32 | 16,12 | 16,14 | 783.800 | 2004-06-24 | 00:00:00 | 16,09 | 16,34 | 16,06 | 16,25 | 892.200 | 2004-06-25 | 00:00:00 | 16,25 | 16,62 | 16,23 | 16,62 | 934.400 | 2004-06-28 | 00:00:00 | 16,62 | 16,74 | 16,29 | 16,36 | 980.600 | 2004-06-29 | 00:00:00 | 16,30 | 16,40 | 16,27 | 16,30 | 934.900 | 2004-06-30 | 00:00:00 | 16,35 | 16,90 | 16,30 | 16,90 | 1.211.000 | 2004-07-01 | 00:00:00 | 16,74 | 16,85 | 16,31 | 16,41 | 699.600 | 2004-07-02 | 00:00:00 | 16,29 | 16,37 | 16,05 | 16,16 | 463.300 | 2004-07-06 | 00:00:00 | 16,10 | 16,19 | 15,97 | 16,10 | 1.196.800 | 2004-07-07 | 00:00:00 | 16,00 | 16,18 | 15,85 | 15,87 | 799.200 | 2004-07-08 | 00:00:00 | 15,86 | 15,86 | 15,63 | 15,70 | 776.000 | 2004-07-09 | 00:00:00 | 15,51 | 15,80 | 15,51 | 15,75 | 959.200 | 2004-07-12 | 00:00:00 | 15,65 | 16,10 | 15,65 | 16,10 | 1.545.500 | 2004-07-13 | 00:00:00 | 16,18 | 17,44 | 16,11 | 17,31 | 3.364.600 | 2004-07-14 | 00:00:00 | 17,31 | 17,49 | 17,08 | 17,25 | 1.860.100 | 2004-07-15 | 00:00:00 | 17,20 | 17,31 | 17,00 | 17,21 | 1.413.500 | 2004-07-16 | 00:00:00 | 17,35 | 17,59 | 17,22 | 17,34 | 1.203.700 | 2004-07-19 | 00:00:00 | 17,35 | 17,41 | 17,00 | 17,20 | 1.522.200 | 2004-07-20 | 00:00:00 | 17,20 | 17,70 | 17,20 | 17,60 | 1.680.700 | 2004-07-21 | 00:00:00 | 17,60 | 17,81 | 17,43 | 17,53 | 1.467.600 | 2004-07-22 | 00:00:00 | 17,50 | 17,51 | 17,20 | 17,49 | 1.719.100 | 2004-07-23 | 00:00:00 | 17,40 | 17,47 | 17,05 | 17,05 | 913.000 | 2004-07-26 | 00:00:00 | 17,90 | 18,50 | 17,40 | 17,92 | 3.681.000 | 2004-07-27 | 00:00:00 | 17,92 | 17,92 | 17,45 | 17,66 | 2.931.800 | 2004-07-28 | 00:00:00 | 17,88 | 18,11 | 17,50 | 18,06 | 1.489.900 | 2004-07-29 | 00:00:00 | 18,15 | 18,56 | 18,10 | 18,42 | 1.750.000 | 2004-07-30 | 00:00:00 | 18,43 | 18,43 | 17,83 | 18,11 | 1.183.200 | 2004-08-02 | 00:00:00 | 17,89 | 17,99 | 17,55 | 17,86 | 1.841.300 | 2004-08-03 | 00:00:00 | 17,86 | 18,26 | 17,84 | 17,93 | 1.306.800 | 2004-08-04 | 00:00:00 | 18,00 | 18,00 | 17,73 | 17,77 | 1.111.900 | 2004-08-05 | 00:00:00 | 17,74 | 17,97 | 17,65 | 17,72 | 1.029.600 | 2004-08-06 | 00:00:00 | 17,47 | 17,81 | 17,26 | 17,77 | 1.585.700 | 2004-08-09 | 00:00:00 | 17,70 | 17,95 | 17,68 | 17,91 | 1.213.800 | 2004-08-10 | 00:00:00 | 17,91 | 18,53 | 17,90 | 18,53 | 1.963.800 | 2004-08-11 | 00:00:00 | 18,35 | 18,93 | 18,22 | 18,90 | 2.034.800 | 2004-08-12 | 00:00:00 | 18,95 | 19,00 | 18,46 | 18,64 | 1.148.600 | 2004-08-13 | 00:00:00 | 18,75 | 18,83 | 18,51 | 18,67 | 914.200 | 2004-08-16 | 00:00:00 | 18,59 | 18,95 | 18,54 | 18,81 | 775.200 | 2004-08-17 | 00:00:00 | 18,90 | 18,96 | 18,64 | 18,70 | 740.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|