Humana Inc (HUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	262.355	-0,58%	535,10	526,575	537,00	529,99
02/05/2023	413.676	-0,36%	535,10	530,27	538,68	533,21
01/05/2023	275.134	0,89%	531,27	531,20	539,27	535,21
28/04/2023	281.039	0,97%	525,95	523,27	531,23	530,38
27/04/2023	476.192	3,92%	507,00	506,16	527,28	525,28
26/04/2023	681.256	0,78%	508,69	496,00	512,90	505,62
25/04/2023	391.128	-0,02%	503,01	499,915	508,86	501,64
24/04/2023	448.923	2,12%	492,25	490,1301	504,25	501,63
21/04/2023	503.622	0,19%	496,28	485,60	497,93	491,22
20/04/2023	509.134	-0,53%	491,44	486,99	492,11	490,28
19/04/2023	714.297	-3,86%	507,21	489,49	507,50	492,88
18/04/2023	278.625	-1,19%	516,06	510,07	517,70	512,64
17/04/2023	298.483	-0,96%	523,00	514,50	524,34	518,82
14/04/2023	357.169	-2,14%	535,15	523,32	539,22	523,79
13/04/2023	382.155	0,60%	534,41	530,73	539,95	535,26
12/04/2023	339.411	-0,31%	525,00	529,465	536,30	532,10
11/04/2023	364.990	1,76%	525,00	527,32	534,70	533,81
10/04/2023	282.482	0,89%	519,50	519,3897	524,87	524,60
06/04/2023	495.619	0,73%	518,77	515,2872	524,62	520,015
05/04/2023	665.815	2,57%	507,57	502,47	517,18	516,23
04/04/2023	417.164	-1,39%	508,25	501,45	510,88	503,185
03/04/2023	612.339	5,11%	500,90	492,30	511,045	510,25
31/03/2023	455.863	-0,62%	489,035	483,70	490,55	485,34
30/03/2023	342.595	0,79%	486,24	479,34	488,65	488,71
29/03/2023	557.294	0,52%	485,25	478,09	485,93	485,94
28/03/2023	816.763	-4,74%	507,82	480,30	508,89	482,95
27/03/2023	283.318	0,91%	508,81	503,05	510,82	507,02
24/03/2023	270.366	2,25%	498,89	491,6275	503,295	502,38
23/03/2023	337.733	-1,41%	498,89	487,40	501,90	491,29
22/03/2023	282.937	-0,51%	502,86	498,29	507,73	498,33
21/03/2023	469.727	1,38%	498,74	497,69	507,54	501,22
20/03/2023	346.652	-0,23%	495,50	493,96	505,23	494,39
17/03/2023	586.803	0,23%	492,25	487,78	499,14	495,52
16/03/2023	474.164	2,22%	486,10	482,47	496,92	494,59
15/03/2023	351.297	0,46%	477,425	478,3881	486,685	484,185
14/03/2023	376.760	-0,15%	483,935	477,05	488,195	481,74
13/03/2023	518.098	0,59%	478,10	476,82	491,76	482,48
10/03/2023	361.128	-1,35%	486,18	478,505	492,14	479,75
09/03/2023	297.306	-0,62%	491,14	483,36	493,92	486,30
08/03/2023	266.011	-1,33%	494,02	487,80	496,24	489,46
07/03/2023	265.937	-0,57%	502,305	492,10	501,76	496,25
06/03/2023	342.296	-0,23%	502,57	498,08	506,50	499,06
03/03/2023	357.458	0,93%	497,60	491,28	500,59	500,38
02/03/2023	275.929	-0,10%	493,16	491,6694	498,05	495,655
01/03/2023	180.858	0,23%	492,08	490,945	496,88	496,14
28/02/2023	463.311	-2,30%	505,95	490,86	508,54	494,87
27/02/2023	406.480	-0,18%	508,48	504,85	515,10	506,51
24/02/2023	550.938	-0,71%	511,84	505,965	514,52	507,04
23/02/2023	451.209	1,39%	501,87	498,82	511,76	510,57
22/02/2023	225.530	0,14%	506,22	502,01	506,89	504,08
21/02/2023	350.666	-1,32%	508,80	502,56	514,89	503,424
20/02/2023	376.117	0,90%	504,495	505,39	512,90	510,25
17/02/2023	376.117	0,90%	504,495	505,39	512,90	510,25
16/02/2023	276.614	1,47%	498,535	499,99	511,09	505,62
15/02/2023	302.858	-0,64%	497,85	496,18	501,95	498,46
14/02/2023	215.045	-0,05%	502,50	500,73	508,31	501,69
13/02/2023	226.166	0,63%	498,62	497,95	505,28	501,75
10/02/2023	424.360	1,35%	494,79	493,07	501,06	498,57
09/02/2023	427.315	-0,50%	495,73	487,82	496,04	491,72
08/02/2023	492.675	2,69%	482,615	482,615	495,09	493,94
07/02/2023	527.056	-1,05%	482,14	471,56	481,97	481,14
06/02/2023	613.253	2,02%	482,29	480,63	492,28	486,21
03/02/2023	783.349	-2,40%	491,64	475,81	498,63	478,00
02/02/2023	1.241.346	-4,61%	499,80	483,41	506,51	489,60
01/02/2023	966.167	0,34%	507,245	498,61	527,775	513,45
31/01/2023	1.042.632	3,25%	493,45	494,21	512,99	500,6515
30/01/2023	764.445	0,67%	484,395	484,58	495,59	484,92
27/01/2023	732.695	-3,57%	498,00	480,26	498,30	481,56
26/01/2023	384.480	-0,55%	503,05	498,32	505,22	499,44
25/01/2023	388.743	0,37%	496,325	496,325	512,50	502,20
24/01/2023	350.980	1,17%	493,03	491,26	502,46	500,34
23/01/2023	373.924	-0,61%	497,95	493,2381	500,815	494,29
20/01/2023	919.908	1,14%	491,66	490,37	497,37	497,30
19/01/2023	288.730	1,46%	486,37	487,56	496,76	491,82
18/01/2023	427.824	-1,20%	488,70	484,09	493,77	484,57
17/01/2023	337.931	-0,19%	492,93	489,36	494,56	490,45
16/01/2023	670.687	-0,59%	494,00	489,38	504,735	491,36
13/01/2023	670.687	-0,59%	494,00	489,38	504,735	491,36
12/01/2023	549.525	0,27%	492,495	482,57	495,84	494,31
11/01/2023	407.925	2,36%	482,76	480,69	493,11	492,94
10/01/2023	450.548	-0,02%	484,04	478,405	485,80	481,61
09/01/2023	507.854	-2,22%	495,005	479,885	499,84	481,60
06/01/2023	480.471	0,90%	490,70	488,61	494,61	492,42
05/01/2023	641.635	-0,81%	491,83	483,765	493,36	488,13
04/01/2023	501.540	-2,11%	499,945	484,75	501,125	489,91
03/01/2023	558.378	-2,34%	508,92	489,67	511,01	500,19
02/01/2023	181.282	-0,20%	513,075	507,10	513,24	512,19
30/12/2022	181.282	-0,20%	513,075	507,10	513,24	512,19
29/12/2022	139.990	-0,26%	516,72	512,04	517,235	513,185
28/12/2022	168.672	0,13%	516,29	514,56	520,77	515,03
27/12/2022	191.252	0,04%	516,49	512,91	520,00	514,15
23/12/2022	69.509	0,40%	512,05	509,581	516,00	514,46
22/12/2022	283.851	0,80%	507,95	505,20	512,71	512,18
21/12/2022	242.695	1,12%	504,08	499,67	508,11	507,32
20/12/2022	277.304	-0,72%	503,98	500,30	507,975	501,20
19/12/2022	296.306	0,07%	503,25	500,50	507,32	503,90
16/12/2022	510.908	-0,04%	506,50	494,85	506,7625	508,25
15/12/2022	687.781	-3,02%	517,41	502,31	517,45	505,76
14/12/2022	454.517	-0,33%	525,46	517,23	526,00	521,32
13/12/2022	698.726	-1,35%	537,00	520,185	537,37	522,85