Skip to main content
Humana Inc. (BVMF:H1UM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.68
+0.91 (3.83%)
At close: Apr 27, 2026

Humana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.7424.7424.6824.6824.683.83%1,506
Apr 24, 202623.7623.7723.7223.7723.77-0.13%3,264
Apr 23, 202624.0024.0023.8023.8023.80-0.25%63
Apr 22, 202623.8624.0223.8023.8623.862.40%53
Apr 20, 202623.2623.3023.1623.3023.303.46%65
Apr 17, 202622.5222.5222.5222.5222.524.26%100
Apr 15, 202621.6021.6021.6021.6021.60-2.26%21
Apr 14, 202622.1022.1022.1022.1022.100.96%1
Apr 10, 202621.8921.8921.8921.8921.89-2.01%2
Apr 9, 202622.4422.4422.3422.3422.34-0.53%4
Apr 8, 202622.4222.5022.3022.4622.46-1.14%511
Apr 7, 202623.0123.0621.8722.7222.727.68%1,362
Apr 6, 202621.1021.1021.1021.1021.103.43%50
Apr 1, 202620.0220.4020.0220.4020.402.00%621
Mar 31, 202619.5620.0019.5620.0020.002.99%12
Mar 30, 202619.6219.6419.2819.4219.42-1.17%685
Mar 27, 202619.9319.9319.6519.6519.653.26%2
Mar 26, 202621.4021.4019.0319.0319.03-11.07%2
Mar 25, 202621.4021.4021.4021.4021.336.79%2
Mar 24, 202620.0420.0420.0420.0419.970.30%33
Mar 20, 202619.9819.9819.9819.9819.910.71%2
Mar 19, 202619.8619.8619.8419.8419.781.85%46
Mar 18, 202619.4819.4819.4819.4819.42-3.18%1
Mar 17, 202620.1220.1220.1220.1220.051.00%200
Mar 16, 202619.9219.9219.9219.9219.860.20%1
Mar 13, 202619.8819.8819.8819.8819.822.58%1
Mar 12, 202619.6019.6019.3819.3819.32-1.32%58
Mar 11, 202619.8419.8419.6419.6419.58-1.55%2,013
Mar 10, 202619.8619.9519.8619.9519.89-5.27%101
Mar 6, 202621.2821.2821.0621.0620.99-1,001
Mar 5, 202621.2221.2221.0621.0620.990.29%138
Mar 4, 202621.0021.0021.0021.0020.93-1.69%1
Mar 3, 202621.1021.3621.1021.3621.291.23%169
Mar 2, 202621.1021.1021.1021.1021.03-3.12%1
Feb 27, 202621.7821.7821.4821.7821.715.01%67
Feb 26, 202620.7420.7420.7420.7420.672.67%1
Feb 25, 202620.2020.2020.2020.2020.131.00%1
Feb 24, 202620.9420.9420.0020.0019.93-4.85%665
Feb 23, 202621.8821.8821.0221.0220.95-3.75%1,398
Feb 20, 202621.8421.8421.8421.8421.770.74%3
Feb 19, 202621.6821.6821.6821.6821.610.56%400
Feb 18, 202621.5621.5621.5621.5621.491.32%50
Feb 13, 202621.2821.2821.2821.2821.211.04%1
Feb 12, 202620.5421.0820.5421.0620.994.78%430
Feb 11, 202620.9420.9419.4520.1020.03-4.29%41,436
Feb 10, 202621.7221.7221.0021.0020.93-5.58%71
Feb 5, 202622.2422.2422.2422.2422.170.45%10
Feb 3, 202622.1222.2222.1022.1422.071.00%249
Feb 2, 202622.0122.0121.9221.9221.85-3.44%1,758
Jan 30, 202622.8522.8522.7022.7022.631.07%650
Jan 29, 202622.4622.4622.4622.4622.390.81%31
Jan 28, 202624.1424.1422.2822.2822.21-6.78%2,542
Jan 27, 202629.0029.0023.9023.9023.82-25.57%2,934
Dec 19, 202532.1132.1132.1132.1131.940.41%19
Dec 15, 202531.9831.9831.9831.9831.81-0.93%8
Dec 12, 202533.0533.0532.2832.2832.101.06%8
Dec 11, 202531.9431.9431.9431.9431.773.27%7
Dec 5, 202530.8730.9330.8730.9330.767.17%47
Dec 3, 202528.8628.8628.8628.8628.70-3
Dec 1, 202530.2330.2328.8628.8628.70-6.48%48
Nov 28, 202530.8630.8630.8630.8630.694.08%1
Nov 27, 202529.8429.8429.6529.6529.492.49%10
Nov 26, 202528.9328.9328.9328.9328.774.82%45
Nov 25, 202527.6027.6027.6027.6027.451.32%1
Nov 21, 202528.1628.1626.6727.2427.09-3.27%36
Nov 18, 202528.1628.1628.1628.1628.011.48%1
Nov 14, 202527.2327.7527.2327.7527.60-0.89%11
Nov 13, 202528.4428.4428.0028.0027.85-2.47%26
Nov 12, 202528.7128.7128.7128.7128.551.88%2
Nov 11, 202528.1828.1828.1828.1828.03-1.12%8
Nov 10, 202529.1629.1728.5028.5028.35-7.77%69
Nov 5, 202531.3031.3030.1930.9030.73-4.84%31
Nov 3, 202532.4732.4732.4732.4732.29-0.03%6
Oct 29, 202532.4832.4832.4832.4832.30-7.60%3
Oct 28, 202535.4935.4935.1535.1534.960.31%1,705