(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 31,49 | 31,50 | 30,70 | 31,20 | 1.232.800 | | 2001-08-06 | 00:00:00 | 30,90 | 30,90 | 28,70 | 28,95 | 1.590.600 | | 2001-08-07 | 00:00:00 | 29,10 | 29,10 | 28,15 | 28,27 | 2.568.800 | | 2001-08-08 | 00:00:00 | 28,21 | 29,80 | 27,85 | 27,85 | 1.356.800 | | 2001-08-09 | 00:00:00 | 27,80 | 28,80 | 27,67 | 28,57 | 995.200 | | 2001-08-10 | 00:00:00 | 28,29 | 29,53 | 28,25 | 28,96 | 1.258.800 | | 2001-08-13 | 00:00:00 | 28,59 | 28,59 | 26,25 | 27,35 | 1.993.200 | | 2001-08-14 | 00:00:00 | 27,37 | 27,90 | 26,90 | 27,77 | 891.800 | | 2001-08-15 | 00:00:00 | 27,52 | 27,85 | 27,30 | 27,36 | 761.000 | | 2001-08-16 | 00:00:00 | 27,50 | 28,67 | 27,50 | 28,19 | 1.017.800 | | 2001-08-17 | 00:00:00 | 27,51 | 28,05 | 27,25 | 27,95 | 1.225.800 | | 2001-08-20 | 00:00:00 | 27,90 | 27,90 | 26,81 | 27,41 | 1.016.200 | | 2001-08-21 | 00:00:00 | 27,20 | 27,90 | 27,05 | 27,11 | 738.600 | | 2001-08-22 | 00:00:00 | 27,26 | 27,50 | 26,51 | 27,15 | 1.094.200 | | 2001-08-23 | 00:00:00 | 27,60 | 28,70 | 27,60 | 28,43 | 2.485.200 | | 2001-08-24 | 00:00:00 | 28,55 | 30,00 | 28,51 | 29,73 | 1.709.000 | | 2001-08-27 | 00:00:00 | 29,90 | 30,20 | 29,20 | 29,30 | 2.506.200 | | 2001-08-28 | 00:00:00 | 29,01 | 29,86 | 28,58 | 29,40 | 2.408.200 | | 2001-08-29 | 00:00:00 | 29,65 | 31,49 | 29,49 | 31,14 | 2.854.800 | | 2001-08-30 | 00:00:00 | 31,14 | 32,15 | 31,14 | 31,62 | 2.547.200 | | 2001-08-31 | 00:00:00 | 31,62 | 32,75 | 31,51 | 32,37 | 1.753.400 | | 2001-09-04 | 00:00:00 | 32,55 | 33,35 | 31,94 | 33,29 | 1.879.200 | | 2001-09-05 | 00:00:00 | 34,00 | 34,09 | 32,23 | 32,95 | 2.731.600 | | 2001-09-06 | 00:00:00 | 32,90 | 32,91 | 32,03 | 32,15 | 1.942.000 | | 2001-09-07 | 00:00:00 | 31,50 | 31,50 | 29,75 | 30,40 | 2.931.600 | | 2001-09-10 | 00:00:00 | 29,95 | 30,65 | 29,42 | 29,51 | 1.295.000 | | 2001-09-17 | 00:00:00 | 26,00 | 27,99 | 26,00 | 26,68 | 1.818.400 | | 2001-09-18 | 00:00:00 | 27,20 | 28,00 | 26,58 | 27,50 | 964.000 | | 2001-09-19 | 00:00:00 | 27,70 | 28,75 | 25,90 | 27,42 | 2.708.400 | | 2001-09-20 | 00:00:00 | 27,42 | 27,43 | 25,40 | 26,40 | 1.818.000 | | 2001-09-21 | 00:00:00 | 25,25 | 25,84 | 24,67 | 25,50 | 2.056.400 | | 2001-09-24 | 00:00:00 | 26,17 | 27,80 | 26,17 | 27,27 | 1.255.600 | | 2001-09-25 | 00:00:00 | 27,53 | 28,75 | 27,03 | 27,98 | 1.321.800 | | 2001-09-26 | 00:00:00 | 27,95 | 28,22 | 27,30 | 28,15 | 753.600 | | 2001-09-27 | 00:00:00 | 27,88 | 28,20 | 26,35 | 27,98 | 1.297.200 | | 2001-09-28 | 00:00:00 | 28,23 | 29,00 | 28,15 | 28,41 | 716.800 | | 2001-10-01 | 00:00:00 | 28,41 | 28,41 | 27,45 | 27,93 | 1.124.400 | | 2001-10-02 | 00:00:00 | 27,94 | 28,50 | 27,75 | 28,35 | 1.178.200 | | 2001-10-03 | 00:00:00 | 27,70 | 30,50 | 27,35 | 30,45 | 2.300.000 | | 2001-10-04 | 00:00:00 | 30,83 | 30,83 | 29,50 | 29,72 | 1.756.200 | | 2001-10-05 | 00:00:00 | 30,00 | 30,40 | 29,41 | 30,37 | 1.163.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
