Humana Inc (HUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,28%	344,47	352,91	356,425	356,20
17/05/2024	702.283	0,28%	344,47	352,91	356,425	356,20
16/05/2024	1.136.057	2,32%	344,47	348,105	356,41	355,19
15/05/2024	806.423	0,80%	344,47	342,54	347,31	347,26
14/05/2024	1.054.589	1,45%	340,90	338,40	344,85	344,50
13/05/2024	720.219	1,19%	335,55	336,0601	344,52	339,58
10/05/2024	683.355	0,27%	325,97	334,6926	338,46	335,59
09/05/2024	910.769	3,04%	325,97	324,715	334,96	334,00
08/05/2024	740.072	-0,15%	319,95	322,3134	327,14	324,14
07/05/2024	543.147	1,69%	319,95	319,26	324,93	324,63
06/05/2024	658.300	-2,66%	322,20	318,01	322,73	312,00
03/05/2024	652.366	-0,14%	318,44	316,94	320,495	320,54
02/05/2024	875.671	2,16%	315,36	313,00	321,31	320,98
01/05/2024	1.148.789	4,01%	303,19	299,26	320,54	314,21
30/04/2024	730.166	-0,35%	303,19	301,00	306,05	302,09
29/04/2024	774.132	-0,90%	305,91	301,89	307,4096	303,15
26/04/2024	563.288	-1,77%	309,56	305,86	310,9899	305,90
25/04/2024	896.549	-1,45%	336,00	308,1879	315,705	311,41
24/04/2024	1.647.856	-3,66%	336,00	309,23	335,01	315,98
23/04/2024	745.907	0,82%	325,565	320,47	328,18	327,98
22/04/2024	775.828	-0,92%	326,87	324,63	334,42	325,30
19/04/2024	645.761	1,08%	326,87	326,90	329,725	328,33
18/04/2024	817.370	0,42%	326,52	324,055	330,59	324,83
17/04/2024	1.015.059	1,87%	319,87	318,325	324,38	323,46
16/04/2024	845.191	0,92%	329,99	317,51	329,995	317,52
15/04/2024	591.974	0,66%	315,66	313,00	317,57	314,64
12/04/2024	680.458	-0,34%	315,66	310,33	316,0619	315,22
11/04/2024	540.631	-0,90%	319,51	315,60	320,3635	316,29
10/04/2024	492.891	-0,14%	317,25	315,51	321,32	319,17
09/04/2024	418.272	0,83%	316,94	315,80	319,56	319,62
08/04/2024	737.539	1,24%	312,42	310,72	318,80	317,00
05/04/2024	659.762	0,99%	308,02	307,73	314,24	313,11
04/04/2024	974.440	0,64%	305,53	308,0417	314,435	310,04
03/04/2024	1.591.030	1,23%	305,53	302,70	312,89	308,06
02/04/2024	5.569.575	-13,48%	349,16	299,23	320,01	304,06
01/04/2024	462.799	1,36%	349,16	345,97	353,00	351,45
28/03/2024	742.583	-0,80%	349,16	345,91	350,9395	346,72
27/03/2024	522.407	0,58%	349,16	347,6622	351,185	349,50
26/03/2024	507.525	0,37%	349,05	347,35	350,27	348,38
25/03/2024	382.784	-0,42%	349,44	345,80	349,7306	347,09
22/03/2024	621.344	0,33%	348,91	348,53	354,00	348,54
21/03/2024	566.883	-0,23%	348,01	346,82	352,12	347,39
20/03/2024	556.282	-0,97%	350,47	347,33	352,12	348,19
19/03/2024	664.751	1,27%	349,225	348,13	352,45	351,59
18/03/2024	415.792	-0,28%	348,05	344,17	349,91	347,19
15/03/2024	705.904	-0,21%	347,61	344,50	349,28	348,15
14/03/2024	470.287	1,07%	345,62	344,47	349,47	348,89
13/03/2024	486.696	0,01%	345,62	344,535	351,26	345,20
12/03/2024	602.583	-0,53%	345,95	340,09	348,37	345,15
11/03/2024	650.137	2,25%	339,73	338,6156	349,20	347,00
08/03/2024	610.576	-0,40%	347,96	338,44	344,43	339,35
07/03/2024	875.460	0,48%	347,96	334,54	342,15	340,72
06/03/2024	728.209	0,34%	347,96	335,21	342,09	339,08
05/03/2024	1.298.057	-2,57%	347,96	337,14	351,57	337,92
04/03/2024	866.033	-1,48%	351,75	346,60	352,50	346,83
01/03/2024	721.577	0,49%	351,75	346,26	352,10	352,03
29/02/2024	1.063.862	-0,24%	351,75	346,32	353,25	350,32
28/02/2024	1.065.106	-3,18%	360,67	350,51	361,07	351,16
27/02/2024	736.432	0,76%	360,67	357,1801	366,58	362,70
26/02/2024	621.650	-0,82%	364,05	357,885	366,7125	359,95
23/02/2024	735.628	-1,41%	368,40	361,5501	369,30	362,91
22/02/2024	668.899	0,13%	366,63	362,87	369,27	368,08
21/02/2024	485.252	0,13%	367,45	364,90	368,91	367,60
20/02/2024	511.978	0,06%	367,125	365,00	369,22	367,14
19/02/2024	234.367	0,00%	365,45	365,45	368,82	366,92
16/02/2024	234.367	1,28%	365,45	365,45	368,82	366,92
15/02/2024	618.122	0,47%	363,19	362,51	366,435	363,98
14/02/2024	560.807	-0,60%	364,00	360,89	364,115	362,29
13/02/2024	591.669	-1,26%	370,11	364,52	373,27	364,48
12/02/2024	506.609	-0,31%	370,11	367,29	371,69	369,14
09/02/2024	585.686	0,67%	368,00	366,295	371,16	370,28
08/02/2024	806.626	-0,21%	368,02	366,925	372,9299	367,80
07/02/2024	1.139.648	0,61%	368,02	365,96	371,85	368,57
06/02/2024	1.106.672	1,48%	361,26	359,0201	368,42	366,35
05/02/2024	1.787.467	-4,71%	374,20	358,64	375,75	361,02
02/02/2024	821.162	0,81%	378,55	374,22	382,84	378,87
01/02/2024	1.586.325	-0,59%	375,45	370,00	379,50	375,82
31/01/2024	963.929	0,33%	381,03	372,45	383,44	378,06
30/01/2024	1.447.517	2,98%	370,79	365,9575	378,00	376,83
29/01/2024	1.338.954	1,30%	362,99	358,13	367,76	365,94
26/01/2024	2.272.588	1,37%	355,00	354,82	368,565	360,23
25/01/2024	5.689.782	-11,78%	407,44	342,745	364,82	355,01
24/01/2024	1.081.917	-1,26%	407,44	400,98	411,80	402,40
23/01/2024	805.444	-0,52%	407,71	404,02	410,27	407,52
22/01/2024	1.180.096	2,02%	399,03	397,08	411,72	409,65
19/01/2024	1.459.968	-2,57%	410,31	400,97	412,2618	401,40
18/01/2024	5.031.763	0,00%	440,35	390,5001	415,53	447,76
17/01/2024	1.372.100	2,04%	440,35	439,37	455,53	447,76
16/01/2024	949.949	0,02%	438,71	433,56	440,61	438,79
15/01/2024	1.336.744	-3,58%	430,91	429,1686	444,99	438,71
12/01/2024	1.336.744	-3,58%	430,91	429,1686	444,99	438,71
11/01/2024	606.806	-0,89%	457,95	453,36	459,75	454,99
10/01/2024	560.036	-0,05%	457,95	456,16	460,32	459,08
09/01/2024	694.108	-0,31%	459,29	455,88	462,00	459,30
08/01/2024	729.618	0,60%	459,29	452,03	464,38	461,00
05/01/2024	874.711	-1,77%	463,00	453,75	464,35	458,27
04/01/2024	465.592	0,44%	467,505	466,17	471,37	466,54
03/01/2024	637.263	-1,19%	474,52	463,95	474,91	464,52
02/01/2024	830.290	2,69%	457,00	458,632	471,5425	470,10
29/12/2023	314.067	0,48%	457,00	454,895	458,9313	457,81