(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 51,52 | 52,15 | 51,29 | 51,96 | 1.162.200 | | 2006-03-21 | 00:00:00 | 51,50 | 51,76 | 51,33 | 51,48 | 981.700 | | 2006-03-22 | 00:00:00 | 51,43 | 51,57 | 50,69 | 51,44 | 941.900 | | 2006-03-23 | 00:00:00 | 51,24 | 51,27 | 50,05 | 50,49 | 1.064.600 | | 2006-03-24 | 00:00:00 | 50,50 | 52,14 | 50,49 | 52,10 | 1.531.500 | | 2006-03-27 | 00:00:00 | 52,93 | 53,99 | 52,76 | 53,99 | 1.676.000 | | 2006-03-28 | 00:00:00 | 54,00 | 56,59 | 53,70 | 53,88 | 3.455.700 | | 2006-03-29 | 00:00:00 | 53,79 | 53,80 | 52,52 | 52,73 | 1.788.300 | | 2006-03-30 | 00:00:00 | 52,65 | 53,43 | 51,89 | 52,46 | 1.139.700 | | 2006-03-31 | 00:00:00 | 52,65 | 53,68 | 52,53 | 52,65 | 858.400 | | 2006-04-03 | 00:00:00 | 52,90 | 52,95 | 52,03 | 52,06 | 1.181.600 | | 2006-04-04 | 00:00:00 | 52,40 | 52,73 | 51,17 | 52,55 | 1.874.000 | | 2006-04-05 | 00:00:00 | 52,30 | 52,36 | 50,73 | 51,09 | 1.639.800 | | 2006-04-06 | 00:00:00 | 50,90 | 51,16 | 49,32 | 50,20 | 1.574.000 | | 2006-04-07 | 00:00:00 | 50,32 | 50,83 | 49,29 | 49,83 | 1.384.600 | | 2006-04-10 | 00:00:00 | 49,95 | 49,95 | 48,12 | 49,41 | 1.611.700 | | 2006-04-11 | 00:00:00 | 49,50 | 49,84 | 47,00 | 47,30 | 2.901.900 | | 2006-04-12 | 00:00:00 | 47,35 | 48,65 | 47,22 | 47,83 | 2.144.300 | | 2006-04-13 | 00:00:00 | 47,50 | 48,30 | 47,30 | 47,81 | 1.053.900 | | 2006-04-17 | 00:00:00 | 47,65 | 48,16 | 46,75 | 47,00 | 997.400 | | 2006-04-18 | 00:00:00 | 48,15 | 49,47 | 47,00 | 47,69 | 2.188.600 | | 2006-04-19 | 00:00:00 | 47,62 | 48,19 | 47,00 | 47,53 | 1.793.900 | | 2006-04-20 | 00:00:00 | 47,50 | 48,77 | 47,40 | 48,71 | 2.185.600 | | 2006-04-21 | 00:00:00 | 49,37 | 50,21 | 48,90 | 49,59 | 2.105.500 | | 2006-04-24 | 00:00:00 | 49,56 | 49,57 | 48,85 | 49,20 | 1.296.200 | | 2006-04-25 | 00:00:00 | 49,08 | 49,09 | 47,38 | 47,50 | 1.526.000 | | 2006-04-26 | 00:00:00 | 47,74 | 47,96 | 45,86 | 46,26 | 2.366.600 | | 2006-04-27 | 00:00:00 | 45,65 | 45,71 | 42,91 | 43,39 | 3.641.900 | | 2006-04-28 | 00:00:00 | 44,25 | 45,51 | 44,21 | 45,18 | 2.891.800 | | 2006-05-01 | 00:00:00 | 45,18 | 45,75 | 43,27 | 44,96 | 3.444.900 | | 2006-05-02 | 00:00:00 | 45,98 | 46,15 | 44,81 | 45,12 | 2.242.300 | | 2006-05-03 | 00:00:00 | 44,60 | 44,61 | 41,69 | 41,79 | 4.484.300 | | 2006-05-04 | 00:00:00 | 41,79 | 42,75 | 41,47 | 41,64 | 3.722.200 | | 2006-05-05 | 00:00:00 | 41,85 | 42,01 | 41,50 | 41,80 | 3.470.200 | | 2006-05-08 | 00:00:00 | 41,80 | 42,02 | 41,08 | 41,60 | 3.243.700 | | 2006-05-09 | 00:00:00 | 41,31 | 43,31 | 41,31 | 43,03 | 3.402.500 | | 2006-05-10 | 00:00:00 | 43,28 | 45,23 | 43,28 | 45,00 | 4.019.900 | | 2006-05-11 | 00:00:00 | 44,99 | 45,13 | 44,15 | 44,80 | 2.750.800 | | 2006-05-12 | 00:00:00 | 44,40 | 45,15 | 44,05 | 44,92 | 2.008.800 | | 2006-05-15 | 00:00:00 | 44,75 | 45,41 | 44,56 | 45,18 | 1.356.400 | | 2006-05-16 | 00:00:00 | 45,08 | 47,03 | 45,02 | 47,02 | 2.657.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
