Humana Inc. (H1UM34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

42.78

-0.22

(-0.51%)

At close: 04:12PM BRT

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	42.78	42.78	42.78	42.78	42.78	5
Jun 13, 2024	43.00	43.00	43.00	43.00	43.00	14
Jun 12, 2024	42.03	42.03	42.03	42.03	42.03	6
Jun 11, 2024	41.89	41.89	41.89	41.89	41.89	8
Jun 10, 2024	41.56	41.56	41.56	41.56	41.56	15
Jun 07, 2024	41.74	41.74	41.74	41.74	41.74	29
Jun 06, 2024	41.75	41.75	41.75	41.75	41.75	23
Jun 05, 2024	42.46	42.46	42.46	42.46	42.46	16
Jun 04, 2024	42.20	42.52	42.20	42.52	42.52	16
Jun 03, 2024	41.96	42.32	41.96	42.32	42.32	7
May 31, 2024	41.23	41.36	41.23	41.36	41.36	60
May 29, 2024	39.58	39.58	39.58	39.58	39.58	16
May 28, 2024	40.04	40.04	40.04	40.04	40.04	13
May 27, 2024	40.21	40.21	40.21	40.21	40.21	-
May 24, 2024	40.21	40.21	40.21	40.21	40.21	-
May 23, 2024	40.21	40.21	40.21	40.21	40.21	4
May 22, 2024	40.91	41.03	40.91	41.03	41.03	13
May 21, 2024	40.35	40.35	40.35	40.35	40.35	-
May 20, 2024	40.35	40.35	40.35	40.35	40.35	13
May 17, 2024	40.23	40.47	40.23	40.42	40.42	27
May 16, 2024	40.30	40.30	40.30	40.30	40.30	1
May 15, 2024	39.59	39.59	39.37	39.37	39.37	6
May 14, 2024	38.84	39.21	38.84	39.21	39.21	29
May 13, 2024	38.50	39.11	38.50	39.11	39.11	32
May 10, 2024	38.72	38.72	38.72	38.72	38.72	5
May 09, 2024	38.00	38.00	38.00	38.00	38.00	41
May 08, 2024	36.51	36.51	36.51	36.51	36.51	11
May 07, 2024	36.44	36.44	36.44	36.44	36.44	18
May 06, 2024	36.00	36.00	36.00	36.00	36.00	23
May 03, 2024	36.12	36.12	36.12	36.12	36.12	14
May 02, 2024	36.37	36.37	36.37	36.37	36.37	26
Apr 30, 2024	35.05	35.05	35.05	35.05	35.05	33
Apr 29, 2024	34.49	34.49	34.49	34.49	34.49	24
Apr 26, 2024	35.22	35.22	35.07	35.07	35.07	18
Apr 25, 2024	35.58	35.58	35.58	35.58	35.58	5
Apr 24, 2024	36.15	36.15	36.15	36.15	36.15	27
Apr 23, 2024	37.24	37.24	37.24	37.24	37.24	30
Apr 22, 2024	38.32	38.32	37.49	37.49	37.49	382
Apr 19, 2024	37.96	37.96	37.96	37.96	37.96	27
Apr 18, 2024	37.65	38.30	37.65	38.09	38.09	8
Apr 17, 2024	37.58	37.58	37.43	37.43	37.43	5
Apr 16, 2024	38.23	38.55	37.21	37.21	37.21	537
Apr 15, 2024	36.26	36.26	36.16	36.16	36.16	48
Apr 12, 2024	35.65	35.65	35.44	35.44	35.44	20
Apr 11, 2024	35.90	35.90	35.90	35.90	35.90	21
Apr 10, 2024	35.81	35.81	35.81	35.81	35.81	27
Apr 09, 2024	35.35	35.35	35.35	35.35	35.35	13
Apr 08, 2024	35.38	35.42	35.38	35.42	35.42	16
Apr 05, 2024	35.24	35.24	35.19	35.22	35.22	71
Apr 04, 2024	34.77	34.77	34.77	34.77	34.77	11
Apr 03, 2024	34.53	35.00	34.53	34.62	34.62	88
Apr 02, 2024	39.64	39.64	33.67	34.37	34.37	1,090
Apr 01, 2024	39.54	39.56	39.54	39.56	39.56	145
Mar 28, 2024	38.76	38.76	38.76	38.76	38.76	11
Mar 27, 2024	38.74	38.74	38.74	38.74	38.74	28
Mar 27, 2024	0.070415 Dividend
Mar 26, 2024	38.52	38.52	38.52	38.52	38.45	-
Mar 25, 2024	38.53	38.53	38.52	38.52	38.45	16
Mar 22, 2024	38.88	38.92	38.88	38.92	38.85	30
Mar 21, 2024	38.56	38.56	38.56	38.56	38.49	35
Mar 20, 2024	38.62	38.62	38.62	38.62	38.55	53
Mar 19, 2024	38.74	38.74	38.74	38.74	38.67	-
Mar 18, 2024	38.94	38.94	38.74	38.74	38.67	36
Mar 15, 2024	38.48	38.48	38.48	38.48	38.41	4
Mar 14, 2024	38.44	38.44	38.44	38.44	38.37	17
Mar 13, 2024	38.28	38.68	38.20	38.20	38.13	131
Mar 12, 2024	38.41	38.41	38.28	38.28	38.21	514
Mar 11, 2024	38.40	38.40	38.40	38.40	38.33	5
Mar 08, 2024	37.56	37.93	37.56	37.93	37.86	16
Mar 07, 2024	37.28	37.36	37.28	37.36	37.29	506
Mar 06, 2024	37.36	37.56	37.36	37.56	37.49	30
Mar 05, 2024	37.54	37.54	37.54	37.54	37.47	2
Mar 04, 2024	38.68	38.68	38.68	38.68	38.61	-
Mar 01, 2024	38.92	38.92	38.67	38.68	38.61	29
Feb 29, 2024	38.87	38.87	38.50	38.72	38.65	108
Feb 28, 2024	38.91	38.91	38.87	38.87	38.80	25
Feb 27, 2024	40.12	40.12	40.12	40.12	40.05	24
Feb 26, 2024	40.45	40.45	39.80	39.80	39.73	7
Feb 23, 2024	40.20	40.20	40.13	40.13	40.06	25
Feb 22, 2024	40.56	40.56	40.56	40.56	40.49	4
Feb 21, 2024	40.26	40.26	40.21	40.21	40.14	39
Feb 20, 2024	40.32	40.32	40.32	40.32	40.25	5
Feb 19, 2024	40.53	40.53	40.53	40.53	40.46	-
Feb 16, 2024	40.53	40.53	40.53	40.53	40.46	5
Feb 15, 2024	41.77	41.77	40.01	40.01	39.94	14
Feb 14, 2024	39.96	39.96	39.96	39.96	39.89	1
Feb 09, 2024	40.55	40.84	40.55	40.84	40.77	22
Feb 08, 2024	40.93	40.93	40.93	40.93	40.86	8
Feb 07, 2024	40.79	40.79	40.79	40.79	40.72	2
Feb 06, 2024	40.11	40.56	40.11	40.56	40.49	11
Feb 05, 2024	40.22	40.22	40.11	40.11	40.04	12
Feb 02, 2024	41.80	41.99	41.80	41.89	41.81	126
Feb 01, 2024	40.80	41.12	40.80	41.12	41.04	912
Jan 31, 2024	41.37	41.56	41.37	41.56	41.48	7
Jan 30, 2024	40.75	41.27	40.68	41.27	41.19	921
Jan 29, 2024	40.00	40.00	40.00	40.00	39.93	25
Jan 26, 2024	40.00	40.00	39.56	39.56	39.49	66
Jan 25, 2024	38.01	39.32	37.07	38.87	38.80	13,736
Jan 24, 2024	44.23	44.23	44.23	44.23	44.15	6
Jan 23, 2024	44.99	44.99	44.97	44.97	44.89	13
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,031.19+147.96(+0.16%)

Humana Inc. (H1UM34.SA)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,031.19
+147.96(+0.16%)