Login

Humana Inc (HUM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
05/01/2026 692.858 4,28% 263,5129 263,50 277,72 275,80
02/01/2026 428.087 3,29% 257,74 256,04 265,76 264,48
31/12/2025 265.432 -1,13% 259,00 256,11 262,00 256,13
30/12/2025 303.807 0,28% 259,90 256,23 261,29 256,23
29/12/2025 502.051 -0,19% 258,87 256,80 260,00 258,34
26/12/2025 272.580 0,18% 258,0372 251,76 259,02 258,83
24/12/2025 183.168 -0,11% 258,1899 256,26 260,01 258,365
23/12/2025 243.956 -0,22% 259,485 255,58 259,485 257,12
22/12/2025 555.306 -0,66% 259,03 256,0176 263,00 257,68
19/12/2025 500.214 -0,49% 260,80 258,26 262,715 259,40
18/12/2025 635.104 0,15% 260,28 257,41 266,69 260,67
17/12/2025 534.209 0,82% 258,25 256,35 266,08 260,28
16/12/2025 1.718.482 -6,04% 265,50 256,05 270,995 258,16
15/12/2025 789.733 2,34% 269,3918 265,38 274,93 274,74
12/12/2025 572.538 0,74% 266,49 265,065 274,99 268,45
11/12/2025 1.025.693 3,66% 256,66 255,00 271,19 266,49
10/12/2025 499.316 2,50% 250,75 247,53 256,83 256,66
09/12/2025 475.179 -2,34% 256,39 249,83 258,615 250,39
08/12/2025 662.189 -0,57% 259,75 256,22 261,50 256,39
05/12/2025 836.022 1,91% 260,00 256,14 264,50 257,85
04/12/2025 1.166.315 -1,52% 255,00 251,03 257,165 253,02
03/12/2025 1.455.679 6,18% 242,04 241,595 258,34 256,92
02/12/2025 919.690 -0,11% 242,50 238,81 243,97 241,96
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco