(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 41,70 | 41,70 | 39,39 | 39,55 | 1.275.400 | | 2008-10-03 | 00:00:00 | 40,31 | 40,75 | 39,14 | 39,31 | 1.581.900 | | 2008-10-06 | 00:00:00 | 39,23 | 39,23 | 34,12 | 36,24 | 2.080.900 | | 2008-10-07 | 00:00:00 | 36,51 | 38,00 | 33,38 | 35,08 | 2.887.100 | | 2008-10-08 | 00:00:00 | 34,69 | 36,75 | 34,08 | 35,90 | 2.185.100 | | 2008-10-09 | 00:00:00 | 35,92 | 36,37 | 32,11 | 32,34 | 3.768.100 | | 2008-10-10 | 00:00:00 | 31,03 | 33,46 | 29,01 | 31,37 | 4.044.800 | | 2008-10-13 | 00:00:00 | 32,29 | 35,69 | 32,29 | 35,69 | 2.287.500 | | 2008-10-14 | 00:00:00 | 37,01 | 38,90 | 36,45 | 38,76 | 3.615.500 | | 2008-10-15 | 00:00:00 | 38,23 | 38,64 | 35,66 | 35,67 | 1.966.400 | | 2008-10-16 | 00:00:00 | 36,30 | 37,45 | 32,33 | 35,82 | 2.670.000 | | 2008-10-17 | 00:00:00 | 35,22 | 37,44 | 34,37 | 35,80 | 2.307.200 | | 2008-10-20 | 00:00:00 | 36,55 | 38,06 | 35,70 | 38,03 | 1.540.700 | | 2008-10-21 | 00:00:00 | 37,58 | 38,91 | 37,05 | 37,52 | 1.441.900 | | 2008-10-22 | 00:00:00 | 34,60 | 36,02 | 33,43 | 34,27 | 3.141.200 | | 2008-10-23 | 00:00:00 | 34,33 | 36,53 | 33,70 | 35,76 | 2.538.100 | | 2008-10-24 | 00:00:00 | 33,32 | 36,32 | 32,71 | 36,27 | 2.863.400 | | 2008-10-27 | 00:00:00 | 35,28 | 36,00 | 30,76 | 30,80 | 6.140.700 | | 2008-10-28 | 00:00:00 | 32,23 | 32,39 | 28,26 | 31,92 | 5.389.500 | | 2008-10-29 | 00:00:00 | 31,96 | 32,06 | 29,81 | 30,41 | 3.671.900 | | 2008-10-30 | 00:00:00 | 31,69 | 32,00 | 28,73 | 29,68 | 4.803.400 | | 2008-10-31 | 00:00:00 | 29,53 | 29,90 | 25,01 | 29,59 | 11.255.700 | | 2008-11-03 | 00:00:00 | 30,12 | 33,66 | 29,66 | 33,34 | 4.658.700 | | 2008-11-04 | 00:00:00 | 34,50 | 34,51 | 31,58 | 33,56 | 4.742.000 | | 2008-11-05 | 00:00:00 | 33,27 | 37,27 | 32,80 | 36,01 | 8.481.800 | | 2008-11-06 | 00:00:00 | 35,73 | 36,58 | 34,27 | 34,93 | 5.170.700 | | 2008-11-07 | 00:00:00 | 35,27 | 36,10 | 34,55 | 35,58 | 3.330.800 | | 2008-11-10 | 00:00:00 | 36,06 | 36,35 | 34,58 | 35,22 | 3.244.300 | | 2008-11-11 | 00:00:00 | 35,00 | 35,14 | 33,30 | 34,26 | 2.230.700 | | 2008-11-12 | 00:00:00 | 34,01 | 34,41 | 32,50 | 32,70 | 3.050.400 | | 2008-11-13 | 00:00:00 | 32,96 | 33,74 | 29,71 | 31,46 | 5.916.000 | | 2008-11-14 | 00:00:00 | 30,60 | 31,98 | 30,12 | 30,63 | 3.027.200 | | 2008-11-17 | 00:00:00 | 30,60 | 30,92 | 29,12 | 29,22 | 3.141.600 | | 2008-11-18 | 00:00:00 | 29,24 | 30,30 | 29,00 | 30,19 | 2.470.300 | | 2008-11-19 | 00:00:00 | 29,30 | 30,50 | 27,89 | 27,89 | 2.760.900 | | 2008-11-20 | 00:00:00 | 26,67 | 28,23 | 25,15 | 25,47 | 3.660.600 | | 2008-11-21 | 00:00:00 | 25,90 | 26,38 | 22,33 | 24,56 | 6.032.900 | | 2008-11-24 | 00:00:00 | 24,91 | 27,18 | 24,57 | 26,44 | 3.895.400 | | 2008-11-25 | 00:00:00 | 26,80 | 28,30 | 26,80 | 28,07 | 3.989.600 | | 2008-11-26 | 00:00:00 | 27,63 | 29,50 | 27,31 | 29,27 | 2.725.200 | | 2008-11-28 | 00:00:00 | 28,40 | 30,38 | 28,40 | 30,23 | 1.331.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
