Saltar para o conteúdo principal Login

Humana Inc (HUM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025 2.476.147 -1,30% 234,71 212,45 234,76 227,47
14/05/2025 1.213.956 0,69% 244,43 228,43 244,43 230,47
13/05/2025 1.811.856 -9,48% 247,00 228,80 255,60 228,89
12/05/2025 716.025 1,34% 251,50 247,55 255,60 252,86
09/05/2025 587.068 -1,51% 253,375 248,60 256,11 249,53
08/05/2025 692.711 0,09% 253,77 250,00 256,11 253,35
07/05/2025 356.700 0,54% 255,00 250,00 257,9999 253,12
06/05/2025 490.021 -1,92% 257,00 250,79 260,03 251,77
05/05/2025 605.043 -0,69% 258,20 256,01 260,03 256,69
02/05/2025 885.208 0,95% 264,87 254,14 266,83 258,48
01/05/2025 887.684 -2,36% 275,58 254,52 276,10 256,04
30/04/2025 1.929.900 1,04% 262,52 254,52 276,10 262,24
29/04/2025 1.279.618 -1,46% 264,94 257,94 266,655 259,36
28/04/2025 677.827 -0,45% 264,00 260,0158 266,54 263,20
25/04/2025 612.470 -1,28% 261,05 259,325 268,00 264,40
24/04/2025 414.711 1,60% 259,60 255,2057 267,83 267,83
23/04/2025 478.496 1,81% 249,00 246,83 266,34 263,61
22/04/2025 665.708 5,29% 248,00 243,65 264,175 258,92
21/04/2025 1.037.978 -7,02% 263,50 243,65 264,175 245,91
17/04/2025 1.823.642 -7,40% 286,27 253,89 291,33 264,48
16/04/2025 576.220 -0,41% 285,945 280,31 292,00 285,61
15/04/2025 512.103 0,69% 285,945 280,31 288,66 286,78
14/04/2025 759.785 -3,46% 289,99 281,86 297,925 284,82
11/04/2025 835.962 1,65% 290,25 284,90 296,255 295,04
10/04/2025 1.106.131 1,65% 281,845 280,80 293,47 290,25
09/04/2025 1.352.648 1,21% 281,845 270,8448 290,88 285,53
08/04/2025 2.653.056 10,70% 246,985 274,6201 292,74 281,95
07/04/2025 851.059 0,37% 246,985 242,22 256,39 254,71
04/04/2025 1.268.482 -4,41% 262,69 253,09 270,58 253,77
03/04/2025 915.843 -0,18% 262,65 262,5188 274,93 265,48
02/04/2025 523.014 0,40% 262,65 261,00 265,80 265,80
01/04/2025 462.601 0,05% 265,55 261,895 268,24 264,74
31/03/2025 522.592 0,01% 264,00 260,75 267,00 264,60
27/03/2025 408.778 -0,02% 274,80 264,58 274,84 264,58
26/03/2025 370.988 -1,20% 275,00 266,66 275,30 270,48
25/03/2025 581.634 0,75% 272,42 268,96 273,92 273,77
24/03/2025 496.861 2,09% 266,14 263,23 272,74 271,72
21/03/2025 633.857 -0,25% 265,34 263,745 269,31 266,17
20/03/2025 441.449 -0,19% 265,34 265,34 268,50 266,83
19/03/2025 770.287 -0,90% 268,00 264,215 269,66 267,34
18/03/2025 633.069 2,06% 264,95 263,86 271,375 269,78
17/03/2025 585.071 4,56% 255,33 254,0727 265,62 264,41
14/03/2025 678.728 0,46% 248,55 251,25 259,20 252,88
13/03/2025 541.461 1,05% 248,55 245,00 252,6925 251,73
12/03/2025 545.572 -0,44% 251,43 247,00 252,86 249,11
11/03/2025 686.959 -0,42% 252,27 247,891 255,14 250,20
10/03/2025 1.010.485 -3,53% 262,42 249,02 263,634 251,25
07/03/2025 697.186 -2,26% 261,95 259,14 268,46 259,76
06/03/2025 658.768 2,00% 260,885 260,005 267,345 265,76
05/03/2025 434.457 -0,25% 261,59 259,10 263,53 262,12
04/03/2025 621.135 0,47% 261,59 259,39 266,44 262,78
03/03/2025 749.175 -3,28% 270,20 261,01 272,23 261,54
28/02/2025 754.301 3,44% 261,59 256,785 271,26 270,42
27/02/2025 792.039 2,50% 256,00 256,785 263,19 261,44
26/02/2025 859.281 -1,62% 257,565 252,25 258,94 255,07
25/02/2025 1.040.934 1,68% 258,03 248,86 259,725 259,27
24/02/2025 756.548 -0,43% 260,53 254,69 259,88 255,00
21/02/2025 1.157.483 -5,67% 259,95 253,15 264,00 256,09
20/02/2025 476.089 2,18% 264,32 262,0805 272,06 271,30
19/02/2025 595.758 3,22% 252,91 255,118 265,92 265,52
18/02/2025 795.350 1,34% 254,00 251,085 259,17 257,24
17/02/2025 400.898 0,00% 254,00 250,00 258,29 253,83
14/02/2025 1.303.254 0,38% 253,745 250,00 258,31 253,80
13/02/2025 883.349 -2,75% 259,67 251,98 262,00 252,88
12/02/2025 1.398.887 1,05% 274,25 258,47 268,355 260,03
11/02/2025 2.475.454 -3,75% 272,74 242,77 273,20 257,34
10/02/2025 1.511.321 -2,75% 279,58 259,07 272,98 266,80
07/02/2025 475.370 -1,88% 279,35 273,53 281,54 274,33
06/02/2025 814.280 -3,77% 293,48 277,3801 290,99 279,58
05/02/2025 503.322 -1,69% 293,48 286,60 295,35 290,53
04/02/2025 938.131 0,86% 290,71 286,24 297,555 295,53
03/02/2025 926.976 -0,08% 296,00 290,01 295,61 293,00
31/01/2025 696.695 -1,24% 296,00 292,77 297,00 293,23
30/01/2025 705.029 0,91% 304,12 288,7123 298,01 296,91
29/01/2025 707.736 -2,93% 304,12 292,10 304,87 294,23
28/01/2025 595.988 1,80% 298,79 296,515 303,96 303,11
27/01/2025 1.128.923 1,06% 298,79 296,75 303,65 297,76
24/01/2025 618.613 0,28% 291,79 289,82 298,50 294,63
23/01/2025 3.235.381 3,12% 289,74 282,16 307,28 293,80
22/01/2025 465.125 0,09% 281,50 278,29 285,87 284,92
21/01/2025 476.474 0,72% 275,40 280,6144 284,95 284,67
20/01/2025 529.079 0,00% 275,40 271,26 286,87 282,63
17/01/2025 829.756 2,48% 274,85 270,8625 287,06 282,64
16/01/2025 741.164 -1,32% 274,80 268,46 279,32 275,80
15/01/2025 619.644 -1,11% 280,81 279,28 282,49 279,49
14/01/2025 471.595 -1,65% 284,905 281,20 288,30 282,63
13/01/2025 1.091.442 6,81% 268,00 279,00 290,67 287,36
10/01/2025 863.927 0,34% 266,62 267,12 275,50 269,04
09/01/2025 472.816 0,67% 266,71 260,45 268,91 268,13
08/01/2025 441.087 0,34% 266,71 260,57 268,99 268,99
07/01/2025 480.065 1,11% 264,05 265,03 270,7999 267,21
06/01/2025 1.197.883 0,69% 264,05 263,175 271,36 264,29
03/01/2025 601.535 3,89% 253,445 251,6953 265,815 262,47
02/01/2025 376.142 -0,42% 255,14 252,02 259,0892 252,65
31/12/2024 0 -0,22% 253,87 251,32 258,45 253,71
30/12/2024 540.275 -0,54% 254,00 250,4976 256,35 253,00
27/12/2024 618.606 -0,20% 254,83 253,25 257,37 255,64
26/12/2024 432.918 0,24% 253,95 253,5897 258,3699 256,14
24/12/2024 0 0,88% 254,83 252,479 256,65 255,52
23/12/2024 1.053.113 3,50% 235,34 244,65 256,36 255,74

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco