Humana Inc (HUM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	727.455	-0,66%	536,32	525,38	536,97	529,88
09/12/2022	502.971	-2,55%	546,155	533,06	546,86	533,42
08/12/2022	256.331	-0,36%	550,05	546,17	553,69	547,23
07/12/2022	200.591	0,44%	544,41	545,775	552,61	548,73
06/12/2022	1.685.221	-0,26%	542,89	540,00	551,24	546,02
05/12/2022	942.359	0,13%	542,89	540,2278	550,615	547,45
02/12/2022	853.642	-0,42%	547,055	543,79	550,72	546,06
01/12/2022	2.430.408	-0,20%	532,25	544,574	558,04	548,82
30/11/2022	2.339.792	3,19%	532,25	528,575	550,17	550,17
29/11/2022	1.610.621	-0,14%	532,045	529,49	535,00	533,52
28/11/2022	1.243.524	-1,30%	539,30	533,715	541,76	533,92
25/11/2022	731.708	0,33%	541,01	538,64	545,11	540,05
24/11/2022	1.415.039	1,40%	532,32	531,36	538,79	538,24
23/11/2022	1.415.039	1,40%	532,32	531,36	538,79	538,24
22/11/2022	1.588.195	1,11%	530,05	528,57	532,65	531,00
21/11/2022	2.064.704	-0,86%	530,17	520,57	530,42	525,32
18/11/2022	2.042.993	1,87%	530,74	524,82	534,375	529,98
17/11/2022	1.667.588	0,49%	530,74	517,00	529,21	520,11
16/11/2022	1.588.101	0,93%	530,74	511,00	522,03	517,685
15/11/2022	3.762.440	-3,37%	530,74	510,715	532,385	512,165
14/11/2022	478.659	0,28%	557,31	525,51	534,53	530,00
11/11/2022	1.201.984	-5,33%	557,31	517,0001	555,5575	528,53
10/11/2022	531.940	0,80%	558,09	543,69	564,115	557,90
09/11/2022	395.076	-0,77%	558,09	552,62	562,16	553,43
08/11/2022	353.339	0,33%	555,25	551,32	560,99	556,7775
07/11/2022	675.928	0,40%	553,28	548,10	557,42	554,24
04/11/2022	733.851	-2,30%	565,53	546,19	570,465	550,06
03/11/2022	849.250	0,66%	562,12	560,81	571,285	563,26
02/11/2022	781.974	0,93%	552,86	551,00	569,24	559,65
01/11/2022	812.842	-0,72%	547,565	550,37	562,31	554,06
31/10/2022	618.441	0,70%	547,565	550,00	563,13	558,71
28/10/2022	571.210	1,94%	547,565	545,86	559,91	555,045
27/10/2022	519.345	1,00%	540,05	535,86	546,465	544,51
26/10/2022	572.883	1,86%	521,45	534,58	540,78	539,3254
25/10/2022	584.822	1,47%	521,45	520,55	540,20	529,59
24/10/2022	329.937	2,25%	504,32	516,95	524,79	522,0268
21/10/2022	424.622	1,06%	504,32	503,3801	513,42	510,68
20/10/2022	436.981	1,02%	503,05	502,42	513,0123	505,33
19/10/2022	316.628	-0,20%	503,05	494,81	504,52	500,68
18/10/2022	388.196	0,54%	503,605	497,84	505,00	501,47
17/10/2022	296.775	-0,22%	507,50	498,39	504,50	498,91
14/10/2022	480.597	2,50%	507,50	493,22	509,365	512,68
13/10/2022	572.743	1,16%	499,25	486,21	505,76	499,93
12/10/2022	246.122	-0,91%	499,25	493,96	505,68	493,96
11/10/2022	320.011	0,32%	490,00	490,00	506,575	498,61
10/10/2022	520.824	-1,19%	507,60	490,10	507,60	497,49
07/10/2022	448.894	0,83%	497,18	496,65	504,3531	503,46
06/10/2022	394.671	-1,10%	504,71	497,90	504,71	499,16
05/10/2022	314.720	0,07%	500,00	498,17	507,61	504,14
04/10/2022	337.629	0,88%	499,52	499,20	507,21	503,915
03/10/2022	329.749	2,99%	485,19	485,19	501,4713	499,71
30/09/2022	951.940	-1,19%	492,88	484,51	500,04	485,22
29/09/2022	310.812	-0,38%	495,44	488,415	494,04	491,15
28/09/2022	701.756	1,24%	485,84	476,21	497,755	493,34
27/09/2022	478.732	1,11%	485,84	482,72	493,65	487,97
26/09/2022	450.255	-0,87%	490,52	476,85	485,70	482,66
23/09/2022	898.805	-1,46%	490,52	478,3233	493,465	486,70
22/09/2022	529.714	0,69%	488,96	485,99	502,498	494,025
21/09/2022	462.614	-2,44%	505,95	490,71	507,94	490,63
20/09/2022	813.533	0,41%	496,82	501,745	514,98	503,13
19/09/2022	295.788	0,32%	496,82	490,585	502,50	501,37
16/09/2022	491.122	0,55%	498,49	491,05	500,92	499,95
15/09/2022	1.384.766	8,34%	486,60	484,11	501,27	497,10
14/09/2022	558.888	-2,01%	467,04	454,125	467,04	458,88
13/09/2022	348.058	-3,68%	480,47	466,11	480,50	468,25
12/09/2022	359.232	1,62%	479,97	477,26	488,56	486,26
09/09/2022	369.618	-1,62%	485,37	478,1465	487,42	478,50
08/09/2022	259.617	0,97%	481,665	481,56	488,99	486,36
07/09/2022	426.070	1,12%	475,95	475,175	484,09	484,90
06/09/2022	249.167	-0,96%	489,46	478,70	489,57	479,77
05/09/2022	288.500	-0,47%	489,46	482,44	491,02	484,69
02/09/2022	288.500	-0,47%	489,46	482,44	491,02	484,69
01/09/2022	279.159	1,08%	481,16	480,12	488,11	486,99
31/08/2022	264.874	-0,80%	484,56	481,77	490,17	481,77
30/08/2022	164.620	-0,47%	488,50	484,76	490,45	485,90
29/08/2022	216.545	0,32%	483,03	480,40	490,68	488,28
26/08/2022	235.187	-1,17%	493,825	486,12	497,59	489,49
25/08/2022	273.746	-0,08%	493,34	492,07	496,24	495,27
24/08/2022	174.227	0,43%	493,34	493,2901	498,58	495,295
23/08/2022	227.359	-1,57%	499,14	491,28	499,405	493,08
22/08/2022	231.162	0,23%	496,64	498,23	504,99	501,025
19/08/2022	281.017	0,80%	497,08	494,93	502,5722	499,87
18/08/2022	235.951	0,03%	500,05	492,4199	499,08	495,885
17/08/2022	181.812	0,13%	500,05	493,5435	498,875	495,87
16/08/2022	248.357	-0,69%	500,05	491,12	499,61	495,17
15/08/2022	191.000	0,32%	496,66	495,98	502,014	498,483
12/08/2022	212.021	2,61%	485,33	485,01	497,37	496,68
11/08/2022	296.672	-0,39%	485,33	479,325	486,33	484,09
10/08/2022	166.740	-2,41%	492,24	483,45	493,22	476,00
09/08/2022	152.422	1,08%	484,21	485,00	492,54	487,73
08/08/2022	197.945	-0,30%	488,07	481,115	488,565	482,585
05/08/2022	241.507	0,82%	478,05	476,095	484,19	483,865
04/08/2022	151.126	-0,36%	482,06	477,36	482,99	480,09
03/08/2022	299.468	0,62%	481,04	478,67	485,311	481,36
02/08/2022	373.649	0,82%	473,99	471,235	480,60	478,51
01/08/2022	535.514	-1,75%	482,19	467,27	484,00	473,56
29/07/2022	264.181	-0,49%	480,40	475,665	484,30	481,63
28/07/2022	465.996	1,22%	480,40	475,48	485,395	484,19
27/07/2022	855.214	-1,90%	487,99	471,2918	486,59	482,91
26/07/2022	363.695	-0,13%	492,05	488,80	494,4855	491,16