Humana Inc. (BVMF:H1UM34)
Brazil
· Delayed Price · Currency is BRL 30.93
+2.07 (7.17%)
At close: Dec 5, 2025
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.87 | 30.93 | 30.87 | 30.93 | 30.93 | 7.17% | 47 |
| Dec 3, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | 3 |
| Dec 1, 2025 | 30.23 | 30.23 | 28.86 | 28.86 | 28.86 | -6.48% | 48 |
| Nov 28, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 4.08% | 1 |
| Nov 27, 2025 | 29.84 | 29.84 | 29.65 | 29.65 | 29.65 | 2.49% | 10 |
| Nov 26, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 4.82% | 45 |
| Nov 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.32% | 1 |
| Nov 21, 2025 | 28.16 | 28.16 | 26.67 | 27.24 | 27.24 | -3.27% | 36 |
| Nov 18, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 1.48% | 1 |
| Nov 14, 2025 | 27.23 | 27.75 | 27.23 | 27.75 | 27.75 | -0.89% | 11 |
| Nov 13, 2025 | 28.44 | 28.44 | 28.00 | 28.00 | 28.00 | -2.47% | 26 |
| Nov 12, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.88% | 2 |
| Nov 11, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.12% | 8 |
| Nov 10, 2025 | 29.16 | 29.17 | 28.50 | 28.50 | 28.50 | -7.77% | 69 |
| Nov 5, 2025 | 31.30 | 31.30 | 30.19 | 30.90 | 30.90 | -4.84% | 31 |
| Nov 3, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.03% | 6 |
| Oct 29, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -7.60% | 3 |
| Oct 28, 2025 | 35.49 | 35.49 | 35.15 | 35.15 | 35.15 | 0.31% | 1,705 |
| Oct 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.95% | 10 |
| Oct 23, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -1.53% | 2 |
| Oct 21, 2025 | 34.24 | 35.25 | 34.24 | 35.25 | 35.25 | 6.43% | 1,780 |
| Oct 17, 2025 | 32.64 | 33.12 | 32.64 | 33.12 | 33.12 | 4.55% | 8 |
| Oct 15, 2025 | 31.29 | 31.68 | 31.29 | 31.68 | 31.68 | - | 7 |
| Oct 14, 2025 | 32.44 | 32.44 | 31.68 | 31.68 | 31.68 | -9.79% | 196 |
| Oct 9, 2025 | 36.00 | 36.00 | 35.12 | 35.12 | 35.12 | -1.46% | 21 |
| Oct 8, 2025 | 35.52 | 35.64 | 35.52 | 35.64 | 35.64 | 3.01% | 12 |
| Oct 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.40% | 60 |
| Oct 6, 2025 | 33.84 | 34.74 | 33.84 | 34.74 | 34.74 | 3.70% | 106 |
| Oct 3, 2025 | 31.90 | 34.00 | 31.90 | 33.50 | 33.50 | 14.33% | 2,296 |
| Oct 2, 2025 | 29.13 | 29.30 | 29.13 | 29.30 | 29.30 | 0.58% | 60 |
| Oct 1, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -3.29% | 8 |
| Sep 26, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -2.14% | 1 |
| Sep 24, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.71 | 0.10% | 40 |
| Sep 23, 2025 | 30.48 | 30.79 | 30.48 | 30.75 | 30.68 | 0.89% | 92 |
| Sep 22, 2025 | 29.80 | 30.48 | 29.80 | 30.48 | 30.41 | 2.63% | 13 |
| Sep 19, 2025 | 30.25 | 30.25 | 29.70 | 29.70 | 29.63 | -10.89% | 182 |
| Sep 17, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.25 | 1.00% | 2 |
| Sep 11, 2025 | 32.61 | 33.00 | 32.61 | 33.00 | 32.92 | 1.85% | 14 |
| Sep 10, 2025 | 32.47 | 33.26 | 31.34 | 32.40 | 32.33 | -4.48% | 36 |
| Sep 9, 2025 | 33.65 | 33.92 | 33.65 | 33.92 | 33.84 | -8.82% | 34 |
| Sep 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.11 | -0.96% | 8 |
| Sep 4, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.47 | 0.43% | 13 |
| Sep 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.31 | -1.11% | 5 |
| Sep 2, 2025 | 36.82 | 37.82 | 36.82 | 37.82 | 37.73 | 4.82% | 59 |
| Aug 21, 2025 | 35.56 | 36.08 | 35.56 | 36.08 | 36.00 | 2.70% | 6 |
| Aug 19, 2025 | 35.40 | 35.40 | 35.13 | 35.13 | 35.05 | 1.06% | 2 |
| Aug 18, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.68 | 1.02% | 35 |
| Aug 15, 2025 | 34.31 | 34.59 | 34.31 | 34.41 | 34.33 | 0.91% | 133 |
| Aug 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.02 | 0.44% | 3 |
| Aug 13, 2025 | 32.85 | 33.95 | 32.85 | 33.95 | 33.87 | 4.46% | 21 |
| Aug 12, 2025 | 32.19 | 32.50 | 32.19 | 32.50 | 32.42 | -0.61% | 8 |
| Aug 11, 2025 | 32.73 | 32.80 | 32.65 | 32.70 | 32.62 | 7.39% | 63 |
| Aug 8, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.38 | -2.12% | 15 |
| Aug 5, 2025 | 31.40 | 31.40 | 31.11 | 31.11 | 31.04 | -0.92% | 104 |
| Jul 31, 2025 | 32.05 | 32.05 | 31.40 | 31.40 | 31.33 | -1.72% | 181 |
| Jul 30, 2025 | 30.02 | 31.95 | 30.02 | 31.95 | 31.88 | 11.75% | 158 |
| Jul 29, 2025 | 28.70 | 28.70 | 28.59 | 28.59 | 28.52 | -0.38% | 4 |
| Jul 23, 2025 | 28.77 | 28.80 | 28.56 | 28.70 | 28.63 | 8.30% | 124 |
| Jul 18, 2025 | 27.33 | 27.33 | 26.13 | 26.50 | 26.44 | -4.16% | 744 |
| Jul 17, 2025 | 27.18 | 27.65 | 27.18 | 27.65 | 27.59 | -0.97% | 12 |
| Jul 16, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.86 | -0.32% | 1 |
| Jul 15, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.95 | -1.48% | 1 |
| Jul 14, 2025 | 28.30 | 28.43 | 28.30 | 28.43 | 28.36 | -1.15% | 99 |
| Jul 9, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.69 | -0.24% | 1,062 |
| Jul 7, 2025 | 28.90 | 28.90 | 28.83 | 28.83 | 28.76 | -0.69% | 18 |
| Jul 4, 2025 | 29.05 | 29.05 | 29.03 | 29.03 | 28.96 | -3.04% | 15 |
| Jul 3, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.87 | 1.22% | 2 |
| Jul 2, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.51 | 1.61% | 45 |
| Jun 26, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.04 | -1.39% | 788 |
| Jun 25, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.38 | 1.20% | 9 |
| Jun 24, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.03 | 1.00% | 14 |
| Jun 23, 2025 | 28.53 | 28.88 | 28.53 | 28.88 | 28.74 | -1.87% | 290 |
| Jun 20, 2025 | 29.50 | 29.50 | 29.43 | 29.43 | 29.29 | -1.64% | 9 |
| Jun 18, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.78 | 1.84% | 4 |
| Jun 17, 2025 | 29.58 | 29.58 | 29.38 | 29.38 | 29.24 | 3.27% | 33 |
| Jun 16, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.31 | -1.52% | 9 |
| Jun 13, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.75 | 0.21% | 6 |
| Jun 12, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.69 | 0.38% | 6 |
| Jun 11, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.58 | -0.17% | 5 |
| Jun 10, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.63 | -0.52% | 1 |
| Jun 9, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.78 | 1.37% | 2 |
| Jun 6, 2025 | 28.54 | 28.71 | 28.53 | 28.53 | 28.39 | -0.04% | 262 |
| Jun 5, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.40 | -2.59% | 10 |