(Login BolsaPT & Canal Forex) |
|
 KB Home Common St - [Ticker: KBH] |     | | Última Trade | 21,170 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,060 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 27,590 x 800 - 27,600 x 500 | EPS | 0,00 | | Abertura | 21,400 | PER | 0,00% | | Máximo | 21,400 | Pagamento Dividendo | | | Mínimo | 20,390 | Data Ex-Dividendo | | | Fecho Anterior | 21,110 | Yield | | | Volume | 1.630.604 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para KBH de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 25,90 | 27,39 | 25,90 | 27,11 | 1.463.000 | | 2001-06-08 | 00:00:00 | 27,51 | 27,87 | 27,18 | 27,69 | 1.061.000 | | 2001-06-11 | 00:00:00 | 27,50 | 27,80 | 26,70 | 27,02 | 714.800 | | 2001-06-12 | 00:00:00 | 26,80 | 26,82 | 25,82 | 26,10 | 752.400 | | 2001-06-13 | 00:00:00 | 26,10 | 26,40 | 25,95 | 26,07 | 725.600 | | 2001-06-14 | 00:00:00 | 25,90 | 26,02 | 25,42 | 25,45 | 323.600 | | 2001-06-15 | 00:00:00 | 25,10 | 25,90 | 25,06 | 25,83 | 650.200 | | 2001-06-18 | 00:00:00 | 26,18 | 26,50 | 25,79 | 26,05 | 457.400 | | 2001-06-19 | 00:00:00 | 26,50 | 26,90 | 26,00 | 26,15 | 246.200 | | 2001-06-20 | 00:00:00 | 26,50 | 28,35 | 26,50 | 28,19 | 1.324.000 | | 2001-06-21 | 00:00:00 | 28,18 | 29,30 | 27,85 | 29,26 | 1.840.200 | | 2001-06-22 | 00:00:00 | 29,25 | 29,39 | 27,95 | 28,12 | 1.445.000 | | 2001-06-25 | 00:00:00 | 28,12 | 28,82 | 28,00 | 28,75 | 1.039.200 | | 2001-06-26 | 00:00:00 | 30,00 | 30,20 | 28,17 | 29,40 | 2.632.600 | | 2001-06-27 | 00:00:00 | 29,45 | 30,50 | 29,45 | 30,30 | 1.784.600 | | 2001-06-28 | 00:00:00 | 30,60 | 30,85 | 30,10 | 30,30 | 1.193.600 | | 2001-06-29 | 00:00:00 | 30,40 | 30,72 | 29,84 | 30,17 | 1.367.000 | | 2001-07-02 | 00:00:00 | 30,15 | 31,24 | 29,82 | 31,10 | 1.218.400 | | 2001-07-03 | 00:00:00 | 30,95 | 31,70 | 30,80 | 31,57 | 654.000 | | 2001-07-05 | 00:00:00 | 31,58 | 31,58 | 30,50 | 30,77 | 765.400 | | 2001-07-06 | 00:00:00 | 30,92 | 31,03 | 29,82 | 30,40 | 557.600 | | 2001-07-09 | 00:00:00 | 30,70 | 31,20 | 30,12 | 31,16 | 663.000 | | 2001-07-10 | 00:00:00 | 31,16 | 31,70 | 31,00 | 31,13 | 980.000 | | 2001-07-11 | 00:00:00 | 30,90 | 31,50 | 30,82 | 31,41 | 673.200 | | 2001-07-12 | 00:00:00 | 31,80 | 32,80 | 31,61 | 32,75 | 1.549.400 | | 2001-07-13 | 00:00:00 | 32,55 | 32,95 | 32,45 | 32,81 | 697.000 | | 2001-07-16 | 00:00:00 | 32,80 | 33,20 | 32,63 | 32,65 | 1.037.200 | | 2001-07-17 | 00:00:00 | 32,40 | 32,76 | 32,02 | 32,30 | 842.000 | | 2001-07-18 | 00:00:00 | 32,50 | 33,49 | 32,50 | 33,47 | 1.078.600 | | 2001-07-19 | 00:00:00 | 34,25 | 36,20 | 34,00 | 35,90 | 3.204.200 | | 2001-07-20 | 00:00:00 | 36,00 | 36,10 | 34,35 | 34,37 | 1.500.600 | | 2001-07-23 | 00:00:00 | 34,65 | 34,85 | 33,02 | 33,03 | 1.757.800 | | 2001-07-24 | 00:00:00 | 34,00 | 34,50 | 32,12 | 32,46 | 1.890.000 | | 2001-07-25 | 00:00:00 | 32,25 | 32,75 | 31,05 | 31,98 | 1.753.800 | | 2001-07-26 | 00:00:00 | 32,00 | 32,72 | 31,52 | 32,46 | 675.600 | | 2001-07-27 | 00:00:00 | 32,50 | 32,61 | 31,51 | 31,81 | 1.060.000 | | 2001-07-30 | 00:00:00 | 31,90 | 32,50 | 31,55 | 32,15 | 737.800 | | 2001-07-31 | 00:00:00 | 32,40 | 34,00 | 32,18 | 32,59 | 969.800 | | 2001-08-01 | 00:00:00 | 32,75 | 33,13 | 32,06 | 32,10 | 754.600 | | 2001-08-02 | 00:00:00 | 32,35 | 32,50 | 31,31 | 31,49 | 891.200 | | 2001-08-03 | 00:00:00 | 31,49 | 31,50 | 30,70 | 31,20 | 1.232.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
