Login

Humana Inc (HUM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
12/08/2025 731.825 3,10% 273,7525 265,25 275,63 274,94
11/08/2025 962.159 0,00% 267,50 265,00 271,94 266,67
08/08/2025 965.348 4,12% 256,14 253,03 267,41 266,68
07/08/2025 448.086 -0,19% 254,57 252,55 259,00 256,14
06/08/2025 596.642 0,85% 253,80 252,43 259,4579 256,62
05/08/2025 1.093.482 2,88% 247,50 242,50 258,89 254,47
04/08/2025 630.765 -0,04% 248,21 245,35 251,59 247,35
01/08/2025 913.756 -1,05% 249,50 244,849 252,00 247,26
31/07/2025 1.663.535 -4,48% 258,50 248,175 261,43 249,87
30/07/2025 3.582.287 13,75% 254,03 240,835 265,21 261,47
29/07/2025 1.162.245 0,48% 237,15 227,52 239,43 232,62
28/07/2025 935.469 -2,72% 239,35 231,11 239,43 231,52
25/07/2025 851.229 3,83% 234,59 227,96 239,82 237,98
24/07/2025 662.995 -3,34% 235,31 227,96 237,74 229,21
23/07/2025 1.071.326 2,60% 225,05 223,9132 237,28 237,12
22/07/2025 799.221 3,44% 222,55 220,96 231,91 231,12
21/07/2025 1.111.485 1,37% 221,985 220,96 226,70 223,43
18/07/2025 2.474.608 -1,41% 225,815 206,87 227,65 220,41
17/07/2025 881.418 -1,33% 222,25 216,65 227,70 223,55
16/07/2025 589.765 2,10% 222,95 221,21 229,248 226,56
15/07/2025 778.619 -2,49% 230,70 221,27 230,63 221,90
14/07/2025 641.291 -1,39% 230,00 226,57 230,81 227,46
11/07/2025 494.287 -1,22% 234,46 228,46 236,89 230,67
10/07/2025 548.992 -1,91% 236,605 231,44 239,05 232,18
09/07/2025 368.881 -0,33% 237,50 233,73 239,7899 236,70
08/07/2025 449.894 0,12% 238,91 234,375 239,7899 237,49
07/07/2025 724.536 -1,03% 239,00 234,45 239,275 237,21
04/07/2025 515.087 -1,91% 244,85 238,27 245,0205 239,68
03/07/2025 515.004 -2,36% 249,79 237,00 250,8199 239,69
02/07/2025 1.532.462 -3,52% 242,99 241,82 252,88 243,79
01/07/2025 763.409 3,31% 240,94 240,00 252,88 252,58
30/06/2025 667.883 1,08% 243,57 240,94 244,70 244,48
27/06/2025 726.219 1,19% 239,60 238,33 244,18 241,88
26/06/2025 516.061 0,58% 239,28 235,01 243,43 239,015
25/06/2025 744.713 -0,07% 235,00 233,28 241,04 238,51
24/06/2025 558.992 1,76% 238,48 233,28 240,58 238,79
23/06/2025 1.004.764 -2,07% 239,62 233,56 240,58 234,66
20/06/2025 632.259 -1,53% 243,10 239,345 246,40 239,62
18/06/2025 918.097 0,81% 234,75 234,55 245,88 243,40
17/06/2025 1.553.266 2,57% 235,51 229,28 244,83 241,45
16/06/2025 1.118.678 0,06% 236,00 229,28 238,39 235,39
13/06/2025 712.281 0,13% 230,06 227,76 236,4267 235,26
12/06/2025 714.242 1,39% 232,10 227,76 237,82 234,96
11/06/2025 589.167 -0,10% 234,00 231,00 237,82 231,74
10/06/2025 623.633 -0,47% 231,77 231,00 236,32 231,98
09/06/2025 655.004 1,03% 230,99 230,77 236,35 233,07
06/06/2025 1.679.617 1,56% 230,83 225,85 233,67 230,70
05/06/2025 896.016 -1,59% 233,45 225,85 236,54 227,16
04/06/2025 485.461 0,93% 229,75 227,11 253,34 230,83
03/06/2025 553.730 0,88% 230,94 225,95 235,30 233,42
02/06/2025 715.165 -0,75% 232,72 225,95 234,00 231,39
30/05/2025 569.180 1,21% 229,21 226,1069 233,84 233,13
29/05/2025 625.430 1,01% 227,92 226,1069 232,5599 230,08
28/05/2025 760.715 0,52% 227,18 221,20 232,5599 227,79
27/05/2025 760.595 0,75% 227,46 221,195 227,46 226,61
23/05/2025 886.286 -0,97% 232,66 222,22 238,30 224,93
22/05/2025 1.436.862 -7,58% 249,355 226,10 253,91 227,14
21/05/2025 742.003 -3,74% 249,09 245,77 255,87 245,77
20/05/2025 892.737 3,22% 242,99 239,6625 255,87 255,31
19/05/2025 1.186.403 3,94% 243,00 239,6625 248,13 247,34
16/05/2025 1.268.115 4,61% 225,51 212,45 239,13 237,96
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco