Humana Inc. (H1UM34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

36.12

-0.25

(-0.69%)

At close: 04:42PM BRT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	36.12	36.12	36.12	36.12	36.12	14
02 May 2024	36.37	36.37	36.37	36.37	36.37	26
30 Apr 2024	35.05	35.05	35.05	35.05	35.05	33
29 Apr 2024	34.49	34.49	34.49	34.49	34.49	24
26 Apr 2024	35.22	35.22	35.07	35.07	35.07	18
25 Apr 2024	35.58	35.58	35.58	35.58	35.58	5
24 Apr 2024	36.15	36.15	36.15	36.15	36.15	27
23 Apr 2024	37.24	37.24	37.24	37.24	37.24	30
22 Apr 2024	38.32	38.32	37.49	37.49	37.49	382
19 Apr 2024	37.96	37.96	37.96	37.96	37.96	27
18 Apr 2024	37.65	38.30	37.65	38.09	38.09	8
17 Apr 2024	37.58	37.58	37.43	37.43	37.43	5
16 Apr 2024	38.23	38.55	37.21	37.21	37.21	537
15 Apr 2024	36.26	36.26	36.16	36.16	36.16	48
12 Apr 2024	35.65	35.65	35.44	35.44	35.44	20
11 Apr 2024	35.90	35.90	35.90	35.90	35.90	21
10 Apr 2024	35.81	35.81	35.81	35.81	35.81	27
09 Apr 2024	35.35	35.35	35.35	35.35	35.35	13
08 Apr 2024	35.38	35.42	35.38	35.42	35.42	16
05 Apr 2024	35.24	35.24	35.19	35.22	35.22	71
04 Apr 2024	34.77	34.77	34.77	34.77	34.77	11
03 Apr 2024	34.53	35.00	34.53	34.62	34.62	88
02 Apr 2024	39.64	39.64	33.67	34.37	34.37	1,090
01 Apr 2024	39.54	39.56	39.54	39.56	39.56	145
28 Mar 2024	38.76	38.76	38.76	38.76	38.76	11
27 Mar 2024	38.74	38.74	38.74	38.74	38.74	28
27 Mar 2024	0.068434 Dividend
26 Mar 2024	38.52	38.52	38.52	38.52	38.45	-
25 Mar 2024	38.53	38.53	38.52	38.52	38.45	16
22 Mar 2024	38.88	38.92	38.88	38.92	38.85	30
21 Mar 2024	38.56	38.56	38.56	38.56	38.49	35
20 Mar 2024	38.62	38.62	38.62	38.62	38.55	53
19 Mar 2024	38.74	38.74	38.74	38.74	38.67	-
18 Mar 2024	38.94	38.94	38.74	38.74	38.67	36
15 Mar 2024	38.48	38.48	38.48	38.48	38.41	4
14 Mar 2024	38.44	38.44	38.44	38.44	38.37	17
13 Mar 2024	38.28	38.68	38.20	38.20	38.13	131
12 Mar 2024	38.41	38.41	38.28	38.28	38.21	514
11 Mar 2024	38.40	38.40	38.40	38.40	38.33	5
08 Mar 2024	37.56	37.93	37.56	37.93	37.86	16
07 Mar 2024	37.28	37.36	37.28	37.36	37.29	506
06 Mar 2024	37.36	37.56	37.36	37.56	37.49	30
05 Mar 2024	37.54	37.54	37.54	37.54	37.47	2
04 Mar 2024	38.68	38.68	38.68	38.68	38.61	-
01 Mar 2024	38.92	38.92	38.67	38.68	38.61	29
29 Feb 2024	38.87	38.87	38.50	38.72	38.65	108
28 Feb 2024	38.91	38.91	38.87	38.87	38.80	25
27 Feb 2024	40.12	40.12	40.12	40.12	40.05	24
26 Feb 2024	40.45	40.45	39.80	39.80	39.73	7
23 Feb 2024	40.20	40.20	40.13	40.13	40.06	25
22 Feb 2024	40.56	40.56	40.56	40.56	40.49	4
21 Feb 2024	40.26	40.26	40.21	40.21	40.14	39
20 Feb 2024	40.32	40.32	40.32	40.32	40.25	5
19 Feb 2024	40.53	40.53	40.53	40.53	40.46	-
16 Feb 2024	40.53	40.53	40.53	40.53	40.46	5
15 Feb 2024	41.77	41.77	40.01	40.01	39.94	14
14 Feb 2024	39.96	39.96	39.96	39.96	39.89	1
09 Feb 2024	40.55	40.84	40.55	40.84	40.77	22
08 Feb 2024	40.93	40.93	40.93	40.93	40.86	8
07 Feb 2024	40.79	40.79	40.79	40.79	40.72	2
06 Feb 2024	40.11	40.56	40.11	40.56	40.49	11
05 Feb 2024	40.22	40.22	40.11	40.11	40.04	12
02 Feb 2024	41.80	41.99	41.80	41.89	41.82	126
01 Feb 2024	40.80	41.12	40.80	41.12	41.05	912
31 Jan 2024	41.37	41.56	41.37	41.56	41.49	7
30 Jan 2024	40.75	41.27	40.68	41.27	41.20	921
29 Jan 2024	40.00	40.00	40.00	40.00	39.93	25
26 Jan 2024	40.00	40.00	39.56	39.56	39.49	66
25 Jan 2024	38.01	39.32	37.07	38.87	38.80	13,736
24 Jan 2024	44.23	44.23	44.23	44.23	44.15	6
23 Jan 2024	44.99	44.99	44.97	44.97	44.89	13
22 Jan 2024	45.43	45.43	45.43	45.43	45.35	23
19 Jan 2024	44.54	44.54	44.54	44.54	44.46	11
18 Jan 2024	44.85	45.18	41.90	45.18	45.10	101
17 Jan 2024	49.19	49.19	49.19	49.19	49.10	3
16 Jan 2024	47.94	47.94	47.94	47.94	47.85	43
15 Jan 2024	47.53	47.53	47.53	47.53	47.45	-
12 Jan 2024	47.38	47.66	46.50	47.53	47.45	25
11 Jan 2024	49.18	49.18	49.18	49.18	49.09	4
10 Jan 2024	50.11	50.11	50.11	50.11	50.02	-
09 Jan 2024	49.79	50.11	49.79	50.11	50.02	11
08 Jan 2024	49.66	49.66	49.66	49.66	49.57	5
05 Jan 2024	49.64	49.64	49.64	49.64	49.55	23
04 Jan 2024	50.92	50.92	50.92	50.92	50.83	3
03 Jan 2024	51.68	51.68	51.25	51.25	51.16	4
02 Jan 2024	51.41	51.41	51.41	51.41	51.32	33
28 Dec 2023	49.42	49.42	49.37	49.38	49.29	14
27 Dec 2023	47.35	47.35	47.35	47.35	47.27	7
27 Dec 2023	0.0691 Dividend
26 Dec 2023	52.20	52.20	52.20	52.20	52.04	2
22 Dec 2023	49.11	49.11	48.90	48.90	48.75	21
21 Dec 2023	49.09	49.16	49.09	49.16	49.01	9
20 Dec 2023	49.62	49.75	49.40	49.40	49.25	94
19 Dec 2023	49.79	49.83	49.62	49.62	49.47	21
18 Dec 2023	50.22	50.22	50.22	50.22	50.06	18
15 Dec 2023	50.96	50.96	50.51	50.51	50.35	909
14 Dec 2023	51.17	51.17	51.17	51.17	51.01	7
13 Dec 2023	53.16	53.54	53.16	53.54	53.37	906
12 Dec 2023	52.71	53.21	52.71	53.21	53.05	75
11 Dec 2023	52.27	52.27	52.27	52.27	52.11	53
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,270.36+2,630.03(+2.81%)

Humana Inc. (H1UM34.SA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,270.36
+2,630.03(+2.81%)