Humana Inc (HUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	449.890	2,28%	476,24	471,49	486,00	484,61
19/09/2023	424.189	0,13%	474,51	470,87	477,80	474,65
18/09/2023	221.924	0,69%	473,00	468,79	474,43	474,02
15/09/2023	301.286	-0,20%	473,13	469,19	474,95	470,63
14/09/2023	301.447	-0,20%	470,76	468,11	478,36	471,55
13/09/2023	666.382	0,74%	470,76	460,9525	479,81	472,52
12/09/2023	384.675	0,41%	468,35	460,38	472,39	469,10
11/09/2023	375.935	-0,11%	468,35	465,26	472,65	467,20
08/09/2023	307.934	-0,90%	470,98	464,65	471,175	467,74
07/09/2023	367.743	1,49%	469,01	465,92	474,9686	472,01
06/09/2023	484.186	-1,14%	469,01	462,02	470,80	464,885
05/09/2023	587.450	2,05%	460,95	459,40	473,9125	470,04
04/09/2023	466.905	-0,26%	465,05	456,01	466,62	460,41
01/09/2023	466.905	-0,26%	465,05	456,01	466,62	460,41
31/08/2023	568.748	-1,29%	481,25	461,28	476,635	469,11
30/08/2023	548.686	-1,25%	480,85	474,63	483,9699	475,285
29/08/2023	211.848	0,15%	480,85	477,48	482,265	481,38
28/08/2023	236.301	0,37%	479,00	478,04	481,95	480,69
25/08/2023	236.023	-0,84%	483,28	478,55	485,45	478,60
24/08/2023	410.047	0,25%	481,04	480,15	486,905	482,635
23/08/2023	360.650	-0,35%	485,84	479,18	492,675	482,51
22/08/2023	410.832	-1,41%	489,97	483,26	492,675	484,37
21/08/2023	317.949	0,19%	487,89	487,2477	491,97	491,34
18/08/2023	333.692	0,34%	488,40	487,68	492,665	490,39
17/08/2023	569.875	-1,23%	491,98	487,21	495,68	488,595
16/08/2023	397.030	-0,18%	493,67	492,46	499,14	494,41
15/08/2023	421.841	-0,39%	495,99	492,37	496,78	495,25
14/08/2023	288.870	0,69%	496,43	493,6635	499,16	497,34
11/08/2023	318.330	-0,62%	496,43	492,96	497,14	491,95
10/08/2023	389.969	0,32%	493,50	493,63	500,36	494,975
09/08/2023	376.452	0,06%	492,95	490,70	498,50	493,49
08/08/2023	435.069	-0,26%	493,00	489,34	496,19	493,40
07/08/2023	862.378	2,15%	485,915	484,74	497,99	494,71
04/08/2023	639.106	-0,59%	483,75	484,18	491,55	484,27
03/08/2023	886.337	0,68%	483,75	478,72	491,83	487,03
02/08/2023	1.657.997	5,59%	484,12	478,44	488,79	483,73
01/08/2023	697.097	0,23%	458,58	455,20	460,89	457,87
31/07/2023	595.558	0,81%	452,95	451,52	458,2275	456,97
28/07/2023	782.207	0,14%	452,95	445,72	455,7213	451,63
27/07/2023	903.919	1,00%	454,34	448,365	457,38	452,69
26/07/2023	613.681	0,79%	454,34	447,58	456,47	457,94
25/07/2023	827.558	0,12%	454,09	450,88	457,04	453,99
24/07/2023	698.340	-0,76%	448,90	452,395	459,105	453,43
21/07/2023	1.148.454	2,12%	448,90	447,3632	458,48	456,88
20/07/2023	799.719	0,05%	453,01	445,7732	451,75	447,48
19/07/2023	1.080.197	-0,36%	453,01	444,94	459,00	439,14
18/07/2023	1.209.783	1,35%	435,00	432,90	443,9699	440,29
17/07/2023	604.539	-0,12%	433,23	432,1001	437,94	434,40
14/07/2023	1.885.731	2,52%	427,65	433,10	439,88	435,00
13/07/2023	1.324.526	-0,30%	427,65	423,32	428,20	423,80
12/07/2023	1.689.283	-2,25%	434,48	423,97	440,05	427,37
11/07/2023	590.406	0,57%	434,48	433,38	438,5079	437,17
10/07/2023	773.006	1,06%	436,01	427,21	436,42	434,69
07/07/2023	1.110.117	-2,48%	436,01	429,63	438,50	430,04
06/07/2023	589.649	-0,91%	448,00	440,59	444,955	440,965
05/07/2023	647.843	-0,32%	448,00	444,22	450,82	444,83
04/07/2023	269.000	-0,23%	445,61	443,00	447,63	446,10
03/07/2023	268.995	-0,19%	445,61	443,00	447,63	446,27
30/06/2023	544.017	0,71%	445,61	441,38	449,04	446,99
29/06/2023	345.526	-0,06%	445,61	443,00	446,27	443,70
28/06/2023	353.172	-0,25%	445,90	442,25	447,28	444,80
27/06/2023	490.945	-0,14%	445,90	441,33	447,06	445,78
26/06/2023	456.976	0,11%	446,11	442,52	448,645	446,43
23/06/2023	655.676	-2,30%	443,71	445,3606	454,995	445,93
22/06/2023	555.835	0,81%	443,71	452,02	458,52	456,37
21/06/2023	775.681	2,41%	443,71	443,53	457,4299	457,48
20/06/2023	1.184.313	0,32%	450,21	439,135	448,55	447,07
19/06/2023	2.459.689	-3,85%	450,21	443,76	460,875	445,99
16/06/2023	2.459.689	-3,85%	450,21	443,76	460,875	445,99
15/06/2023	1.432.668	1,91%	459,95	454,611	469,335	463,6858
14/06/2023	3.764.005	-11,12%	459,95	435,00	460,00	455,65
13/06/2023	414.322	-0,12%	509,99	509,07	515,775	512,62
12/06/2023	194.159	-0,02%	514,99	508,60	516,6019	513,23
09/06/2023	310.387	0,65%	510,10	507,54	519,67	513,14
08/06/2023	284.589	0,99%	502,20	501,45	510,12	509,67
07/06/2023	349.905	-1,29%	523,32	502,025	523,48	504,535
06/06/2023	456.258	-2,44%	523,32	506,62	523,48	511,15
05/06/2023	262.427	0,61%	514,935	521,13	527,65	523,98
02/06/2023	388.720	1,08%	514,935	512,56	523,005	520,73
01/06/2023	354.854	2,63%	502,72	502,845	518,605	515,05
31/05/2023	299.295	-0,31%	499,995	492,19	501,52	501,87
30/05/2023	299.295	-0,31%	499,995	492,19	501,52	495,04
29/05/2023	269.159	-0,75%	499,995	495,31	503,27	496,31
26/05/2023	269.159	-0,75%	499,995	495,31	503,27	496,31
25/05/2023	343.687	-1,33%	506,00	495,99	502,432	499,89
24/05/2023	303.791	-0,06%	506,00	505,13	511,96	506,65
23/05/2023	459.217	-1,34%	511,53	496,828	512,50	507,07
22/05/2023	208.131	0,09%	516,49	511,56	517,025	513,98
19/05/2023	335.004	-0,09%	513,78	511,275	518,88	513,39
18/05/2023	440.100	-1,23%	517,88	508,5944	517,78	513,87
17/05/2023	291.037	0,37%	518,695	512,35	520,785	520,25
16/05/2023	322.666	-0,79%	522,51	516,98	526,99	518,40
15/05/2023	225.430	-0,88%	526,85	521,125	526,293	522,70
12/05/2023	223.244	-0,28%	528,42	524,10	529,77	527,49
11/05/2023	264.517	-0,12%	528,355	525,36	529,94	528,99
10/05/2023	279.518	-0,11%	531,99	527,70	533,21	529,60
09/05/2023	439.141	-1,07%	535,96	526,54	541,18	530,22
08/05/2023	325.306	0,16%	532,94	531,01	537,41	535,87
05/05/2023	216.452	1,21%	533,00	531,85	539,49	534,87
04/05/2023	254.212	-0,27%	529,01	523,64	530,32	528,36