Humana Inc (HUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	477.041	1,13%	450,91	450,00	459,17	455,61
27/12/2023	785.272	-0,31%	454,71	448,91	453,00	451,42
26/12/2023	481.449	-0,08%	454,71	449,76	453,56	452,83
22/12/2023	597.121	-0,16%	454,71	451,5355	455,2949	453,20
21/12/2023	880.555	0,45%	453,15	451,07	454,95	453,94
20/12/2023	829.114	-2,66%	459,16	451,5775	462,21	451,26
19/12/2023	636.928	0,77%	468,99	456,52	463,74	463,58
18/12/2023	888.497	-0,31%	468,99	455,90	461,96	460,03
15/12/2023	1.088.360	-1,62%	468,99	459,27	467,90	461,46
14/12/2023	1.242.256	-3,90%	485,45	466,685	485,44	469,05
13/12/2023	511.018	1,28%	483,46	480,11	488,89	488,09
12/12/2023	830.658	1,12%	482,29	477,85	483,8186	481,94
11/12/2023	1.313.447	-1,04%	482,29	467,38	483,00	476,61
08/12/2023	502.192	0,28%	480,82	475,06	482,69	481,62
07/12/2023	1.099.085	-0,72%	492,11	472,13	485,35	480,30
06/12/2023	923.728	-3,31%	492,11	483,25	498,17	483,80
05/12/2023	614.155	1,70%	492,11	488,43	502,705	500,35
04/12/2023	522.997	-0,65%	483,82	486,72	498,77	491,98
01/12/2023	1.199.203	2,14%	483,82	480,865	504,48	495,21
30/11/2023	2.058.229	0,51%	482,41	478,15	489,57	484,85
29/11/2023	3.051.505	-5,49%	496,00	480,36	526,47	482,41
28/11/2023	351.607	-0,05%	512,23	510,37	515,39	510,45
27/11/2023	473.155	-1,46%	520,98	510,61	525,96	510,71
24/11/2023	155.837	-2,64%	518,98	514,615	520,79	502,00
23/11/2023	516.897	1,68%	509,97	507,00	516,54	515,60
22/11/2023	463.016	1,68%	509,97	507,00	516,54	515,60
21/11/2023	351.245	1,05%	497,01	501,08	508,89	507,07
20/11/2023	564.451	0,74%	513,48	494,80	502,58	501,79
17/11/2023	899.195	-2,89%	513,48	496,04	513,48	498,09
16/11/2023	587.158	1,21%	507,99	507,36	519,97	512,91
15/11/2023	606.729	0,96%	501,60	495,53	509,23	506,79
14/11/2023	570.839	0,97%	494,00	490,50	505,38	501,95
13/11/2023	284.612	0,82%	494,00	492,67	498,35	497,15
10/11/2023	299.239	-0,42%	488,73	488,95	498,20	493,11
09/11/2023	477.773	1,42%	499,92	486,86	498,20	495,18
08/11/2023	422.227	-1,99%	488,53	487,645	501,70	488,26
07/11/2023	984.459	2,23%	488,53	473,75	503,62	498,18
06/11/2023	777.119	2,16%	485,02	474,44	490,15	487,31
03/11/2023	717.469	-0,91%	485,02	475,06	483,81	477,01
02/11/2023	1.359.435	-1,63%	501,99	471,80	488,00	481,40
01/11/2023	1.573.641	-6,56%	519,31	488,75	515,9899	489,36
31/10/2023	550.935	1,10%	519,31	518,45	525,49	523,69
30/10/2023	617.339	1,53%	512,00	508,99	520,49	517,97
27/10/2023	164.840	-0,16%	511,35	508,35	516,10	512,55
26/10/2023	338.351	-1,80%	518,97	512,69	524,605	513,37
25/10/2023	341.055	1,24%	518,47	513,405	524,605	522,77
24/10/2023	271.340	0,17%	520,05	515,86	524,43	516,35
23/10/2023	274.334	-1,09%	520,05	513,17	520,79	515,48
20/10/2023	361.980	-0,30%	523,32	519,525	526,965	521,15
19/10/2023	421.099	0,20%	520,67	517,85	524,975	522,72
18/10/2023	662.431	0,35%	526,83	520,60	528,83	521,69
17/10/2023	337.148	-0,83%	526,05	519,60	530,5399	519,87
16/10/2023	730.861	3,61%	513,985	513,76	525,79	524,21
13/10/2023	846.075	1,23%	493,61	500,12	514,47	505,97
12/10/2023	587.811	1,30%	492,29	489,13	503,00	499,81
11/10/2023	854.931	-1,40%	500,07	486,63	497,48	493,42
10/10/2023	357.116	-0,23%	500,07	498,4201	503,32	500,40
09/10/2023	305.733	0,68%	495,51	495,02	502,91	501,54
06/10/2023	357.562	1,88%	486,62	489,88	503,06	498,17
05/10/2023	397.751	0,66%	486,62	484,25	489,40	488,98
04/10/2023	490.830	-0,58%	488,59	482,47	489,665	485,61
03/10/2023	297.040	-0,67%	489,80	485,20	491,44	488,44
02/10/2023	425.568	1,08%	485,95	480,09	493,5794	491,76
29/09/2023	451.880	-1,72%	495,42	486,49	495,375	486,68
28/09/2023	434.767	0,51%	493,095	488,315	501,37	495,21
27/09/2023	291.556	0,12%	493,095	488,315	494,505	493,57
26/09/2023	339.740	-1,60%	495,35	492,56	500,55	493,07
25/09/2023	282.242	1,42%	495,35	493,595	501,7099	501,07
22/09/2023	427.420	0,00%	493,20	491,76	499,05	494,04
21/09/2023	834.551	1,96%	476,24	487,12	498,81	494,28