BiG | O banco que entende os seus valores.

Humana Inc (HUM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
01/12/2025	1.061.490	-1,37%	246,73	241,81	246,77	242,23
28/11/2025	376.021	-0,09%	246,70	242,8128	247,26	245,77
26/11/2025	1.017.995	3,41%	238,98	235,56	246,05	245,99
25/11/2025	901.136	3,79%	229,20	225,25	238,125	237,88
24/11/2025	666.669	0,93%	233,46	222,04	233,46	229,20
21/11/2025	845.429	1,64%	224,38	221,50	231,76	227,10
20/11/2025	684.930	-2,45%	229,75	222,81	233,58	223,29
19/11/2025	740.553	-2,21%	238,20	226,81	239,63	228,90
18/11/2025	719.586	0,08%	234,98	230,86	238,92	234,10
17/11/2025	607.102	-1,20%	237,46	233,29	239,00	234,11
14/11/2025	819.072	0,16%	235,10	230,7101	237,4352	237,12
13/11/2025	744.432	-1,56%	241,38	236,05	243,20	236,74
12/11/2025	1.084.990	-1,23%	243,44	240,47	246,72	240,48
11/11/2025	812.404	2,12%	239,10	238,5001	245,50	243,47
10/11/2025	927.863	-5,40%	248,376	237,67	249,511	238,42
07/11/2025	605.715	0,17%	252,42	248,58	256,01	252,04
06/11/2025	1.031.046	-5,00%	267,00	250,99	267,00	251,11
05/11/2025	1.739.774	-5,97%	266,69	251,16	266,69	264,94
04/11/2025	584.791	0,81%	280,10	277,35	284,27	281,87
03/11/2025	608.182	0,62%	280,49	271,41	280,90	279,92
31/10/2025	1.013.351	-2,79%	275,0012	275,0012	287,38	278,19
30/10/2025	1.085.305	-2,35%	290,10	284,028	293,7513	285,61
29/10/2025	701.200	-0,72%	289,75	289,75	296,395	292,67
28/10/2025	656.529	0,84%	296,75	288,01	299,68	294,80
27/10/2025	524.071	0,58%	291,40	290,17	294,56	292,34
24/10/2025	420.412	-0,22%	289,20	287,65	292,00	290,65
23/10/2025	492.917	1,24%	282,00	280,70	293,14	291,30
22/10/2025	480.071	-2,53%	291,94	287,30	294,6731	287,72
21/10/2025	821.184	3,96%	284,10	282,00	295,49	295,20
20/10/2025	473.219	3,27%	275,01	275,01	284,00	284,00
17/10/2025	1.102.873	2,89%	265,99	263,85	279,1399	275,01
16/10/2025	932.903	1,95%	262,50	261,20	267,38	267,28
15/10/2025	669.974	0,19%	261,70	256,69	262,50	262,17
14/10/2025	1.452.551	-3,44%	267,99	257,94	268,00	261,61
13/10/2025	847.557	-3,29%	280,90	270,35	281,695	271,00
10/10/2025	750.076	-3,59%	285,80	275,93	285,99	280,22
09/10/2025	482.173	-2,50%	299,38	290,06	301,02	290,60
08/10/2025	905.256	0,95%	296,5001	293,43	302,785	298,04
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