Saltar para o conteúdo principal Login

Humana Inc (HUM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025 1.093.898 0,02% 295,20 290,79 298,75 295,25
06/10/2025 1.433.027 4,05% 283,72 283,00 296,16 295,20
03/10/2025 2.466.248 10,56% 256,65 255,01 287,54 283,72
02/10/2025 2.965.956 3,99% 246,69 239,00 266,87 256,62
01/10/2025 1.487.342 -5,15% 261,75 244,47 261,75 246,77
30/09/2025 703.952 1,94% 255,00 254,50 261,9149 260,17
29/09/2025 641.322 0,16% 256,24 252,484 256,24 255,23
26/09/2025 653.643 0,48% 254,43 252,58 257,93 254,95
25/09/2025 1.106.562 -2,89% 260,00 252,68 263,04 253,545
24/09/2025 771.387 1,42% 258,70 257,00 263,3599 261,97
23/09/2025 933.920 0,18% 257,88 256,285 262,63 258,32
22/09/2025 1.145.605 2,20% 251,00 248,5001 258,58 257,87
19/09/2025 1.989.689 -4,66% 263,60 250,25 263,69 252,66
18/09/2025 704.750 -1,51% 271,54 264,86 272,00 264,86
17/09/2025 723.313 -0,95% 267,32 267,32 273,0948 269,39
16/09/2025 919.225 -1,22% 273,2549 264,84 273,50 272,32
15/09/2025 562.579 -0,52% 276,50 271,11 276,90 275,42
12/09/2025 662.081 -0,90% 279,9262 255,1924 280,00 276,44
11/09/2025 1.134.676 1,97% 275,19 271,025 282,49 278,72
10/09/2025 2.354.507 0,14% 275,00 254,01 275,00 273,58
09/09/2025 2.878.405 -12,06% 315,00 271,20 315,00 273,02
08/09/2025 654.284 0,77% 311,4752 302,77 311,59 310,38
05/09/2025 801.941 -1,31% 312,00 306,53 315,3482 307,92
04/09/2025 915.802 0,01% 310,02 308,0248 313,71 312,00
03/09/2025 951.065 0,62% 305,118 305,118 314,28 311,98
02/09/2025 994.873 2,11% 302,00 299,81 314,28 310,06
29/08/2025 543.434 1,94% 297,59 297,00 304,04 303,66
28/08/2025 512.632 0,15% 297,79 294,30 299,805 297,89
27/08/2025 471.383 -0,54% 297,00 293,1727 303,03 297,26
26/08/2025 489.531 0,59% 297,00 295,00 300,78 298,87
25/08/2025 431.868 -0,77% 299,98 295,00 300,59 297,20
22/08/2025 986.556 1,74% 294,47 294,30 301,405 299,51
21/08/2025 846.667 1,54% 285,0167 285,0167 296,67 294,47
20/08/2025 664.026 0,64% 289,00 285,41 290,16 290,00
19/08/2025 894.179 0,37% 285,06 285,06 292,025 288,25
18/08/2025 668.768 0,28% 287,50 286,1195 290,91 287,19
15/08/2025 893.707 1,80% 286,80 284,62 290,65 286,39
14/08/2025 643.275 -0,23% 282,11 279,6101 285,00 281,34
13/08/2025 1.113.002 2,56% 275,00 274,5212 283,4939 281,99
12/08/2025 731.825 3,10% 273,7525 265,25 275,63 274,94
11/08/2025 962.159 0,00% 267,50 265,00 271,94 266,67
08/08/2025 965.348 4,12% 256,14 253,03 267,41 266,68
07/08/2025 448.086 -0,19% 254,57 252,55 259,00 256,14
06/08/2025 596.642 0,85% 253,80 252,43 259,4579 256,62
05/08/2025 1.093.482 2,88% 247,50 242,50 258,89 254,47
04/08/2025 630.765 -0,04% 248,21 245,35 251,59 247,35
01/08/2025 913.756 -1,05% 249,50 244,849 252,00 247,26
31/07/2025 1.663.535 -4,48% 258,50 248,175 261,43 249,87
30/07/2025 3.582.287 13,75% 254,03 240,835 265,21 261,47
29/07/2025 1.162.245 0,48% 237,15 227,52 239,43 232,62
28/07/2025 935.469 -2,72% 239,35 231,11 239,43 231,52
25/07/2025 851.229 3,83% 234,59 227,96 239,82 237,98
24/07/2025 662.995 -3,34% 235,31 227,96 237,74 229,21
23/07/2025 1.071.326 2,60% 225,05 223,9132 237,28 237,12
22/07/2025 799.221 3,44% 222,55 220,96 231,91 231,12
21/07/2025 1.111.485 1,37% 221,985 220,96 226,70 223,43
18/07/2025 2.474.608 -1,41% 225,815 206,87 227,65 220,41
17/07/2025 881.418 -1,33% 222,25 216,65 227,70 223,55
16/07/2025 589.765 2,10% 222,95 221,21 229,248 226,56
15/07/2025 778.619 -2,49% 230,70 221,27 230,63 221,90
14/07/2025 641.291 -1,39% 230,00 226,57 230,81 227,46
11/07/2025 494.287 -1,22% 234,46 228,46 236,89 230,67
10/07/2025 548.992 -1,91% 236,605 231,44 239,05 232,18
09/07/2025 368.881 -0,33% 237,50 233,73 239,7899 236,70
08/07/2025 449.894 0,12% 238,91 234,375 239,7899 237,49
07/07/2025 724.536 -1,03% 239,00 234,45 239,275 237,21
04/07/2025 515.087 -1,91% 244,85 238,27 245,0205 239,68
03/07/2025 515.004 -2,36% 249,79 237,00 250,8199 239,69
02/07/2025 1.532.462 -3,52% 242,99 241,82 252,88 243,79
01/07/2025 763.409 3,31% 240,94 240,00 252,88 252,58
30/06/2025 667.883 1,08% 243,57 240,94 244,70 244,48
27/06/2025 726.219 1,19% 239,60 238,33 244,18 241,88
26/06/2025 516.061 0,58% 239,28 235,01 243,43 239,015
25/06/2025 744.713 -0,07% 235,00 233,28 241,04 238,51
24/06/2025 558.992 1,76% 238,48 233,28 240,58 238,79
23/06/2025 1.004.764 -2,07% 239,62 233,56 240,58 234,66
20/06/2025 632.259 -1,53% 243,10 239,345 246,40 239,62
18/06/2025 918.097 0,81% 234,75 234,55 245,88 243,40
17/06/2025 1.553.266 2,57% 235,51 229,28 244,83 241,45
16/06/2025 1.118.678 0,06% 236,00 229,28 238,39 235,39
13/06/2025 712.281 0,13% 230,06 227,76 236,4267 235,26
12/06/2025 714.242 1,39% 232,10 227,76 237,82 234,96
11/06/2025 589.167 -0,10% 234,00 231,00 237,82 231,74
10/06/2025 623.633 -0,47% 231,77 231,00 236,32 231,98
09/06/2025 655.004 1,03% 230,99 230,77 236,35 233,07
06/06/2025 1.679.617 1,56% 230,83 225,85 233,67 230,70
05/06/2025 896.016 -1,59% 233,45 225,85 236,54 227,16
04/06/2025 485.461 0,93% 229,75 227,11 253,34 230,83
03/06/2025 553.730 0,88% 230,94 225,95 235,30 233,42
02/06/2025 715.165 -0,75% 232,72 225,95 234,00 231,39
30/05/2025 569.180 1,21% 229,21 226,1069 233,84 233,13
29/05/2025 625.430 1,01% 227,92 226,1069 232,5599 230,08
28/05/2025 760.715 0,52% 227,18 221,20 232,5599 227,79
27/05/2025 760.595 0,75% 227,46 221,195 227,46 226,61
23/05/2025 886.286 -0,97% 232,66 222,22 238,30 224,93
22/05/2025 1.436.862 -7,58% 249,355 226,10 253,91 227,14
21/05/2025 742.003 -3,74% 249,09 245,77 255,87 245,77
20/05/2025 892.737 3,22% 242,99 239,6625 255,87 255,31
19/05/2025 1.186.403 3,94% 243,00 239,6625 248,13 247,34
16/05/2025 1.268.115 4,61% 225,51 212,45 239,13 237,96

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco