(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 30,00 | 30,40 | 29,41 | 30,37 | 1.163.400 | | 2001-10-08 | 00:00:00 | 30,37 | 30,37 | 29,59 | 29,84 | 558.600 | | 2001-10-09 | 00:00:00 | 29,84 | 30,32 | 29,40 | 30,04 | 350.400 | | 2001-10-10 | 00:00:00 | 30,20 | 32,35 | 29,91 | 32,34 | 1.959.600 | | 2001-10-11 | 00:00:00 | 32,34 | 34,00 | 32,30 | 33,90 | 1.721.400 | | 2001-10-12 | 00:00:00 | 33,00 | 33,65 | 31,90 | 31,97 | 1.434.000 | | 2001-10-15 | 00:00:00 | 31,00 | 31,79 | 30,60 | 31,35 | 981.600 | | 2001-10-16 | 00:00:00 | 31,65 | 32,30 | 30,41 | 30,53 | 1.037.400 | | 2001-10-17 | 00:00:00 | 30,95 | 31,66 | 29,00 | 29,24 | 1.553.000 | | 2001-10-18 | 00:00:00 | 29,24 | 29,24 | 28,31 | 28,50 | 837.400 | | 2001-10-19 | 00:00:00 | 28,30 | 29,60 | 27,50 | 29,20 | 1.194.800 | | 2001-10-22 | 00:00:00 | 29,19 | 29,50 | 28,45 | 29,17 | 365.000 | | 2001-10-23 | 00:00:00 | 29,42 | 30,05 | 29,20 | 29,37 | 845.600 | | 2001-10-24 | 00:00:00 | 29,15 | 29,75 | 28,96 | 29,16 | 356.200 | | 2001-10-25 | 00:00:00 | 29,29 | 29,52 | 28,00 | 29,42 | 380.800 | | 2001-10-26 | 00:00:00 | 29,20 | 30,61 | 29,19 | 30,35 | 665.000 | | 2001-10-29 | 00:00:00 | 30,58 | 30,58 | 28,60 | 28,93 | 496.800 | | 2001-10-30 | 00:00:00 | 29,13 | 29,30 | 27,65 | 27,90 | 702.800 | | 2001-10-31 | 00:00:00 | 27,98 | 29,80 | 27,98 | 29,55 | 942.200 | | 2001-11-01 | 00:00:00 | 29,50 | 31,75 | 29,28 | 31,44 | 1.630.800 | | 2001-11-02 | 00:00:00 | 31,44 | 31,80 | 30,70 | 30,90 | 1.261.600 | | 2001-11-05 | 00:00:00 | 30,90 | 32,20 | 30,90 | 31,36 | 857.000 | | 2001-11-06 | 00:00:00 | 31,11 | 31,94 | 30,77 | 31,67 | 628.600 | | 2001-11-07 | 00:00:00 | 31,42 | 33,47 | 31,42 | 32,82 | 1.238.200 | | 2001-11-08 | 00:00:00 | 33,20 | 33,67 | 31,88 | 31,95 | 1.042.200 | | 2001-11-09 | 00:00:00 | 31,87 | 31,88 | 30,90 | 31,12 | 789.800 | | 2001-11-12 | 00:00:00 | 30,25 | 32,63 | 30,22 | 32,62 | 1.372.000 | | 2001-11-13 | 00:00:00 | 33,07 | 34,10 | 33,07 | 33,96 | 2.114.600 | | 2001-11-14 | 00:00:00 | 34,13 | 34,50 | 33,50 | 34,05 | 978.400 | | 2001-11-15 | 00:00:00 | 33,25 | 33,30 | 31,86 | 32,25 | 1.654.800 | | 2001-11-16 | 00:00:00 | 32,30 | 32,75 | 31,71 | 32,49 | 983.000 | | 2001-11-19 | 00:00:00 | 32,75 | 32,93 | 31,06 | 32,62 | 1.080.000 | | 2001-11-20 | 00:00:00 | 32,20 | 32,42 | 31,15 | 31,28 | 859.000 | | 2001-11-21 | 00:00:00 | 31,29 | 31,74 | 30,30 | 31,70 | 687.000 | | 2001-11-23 | 00:00:00 | 31,55 | 32,30 | 31,09 | 32,14 | 304.800 | | 2001-11-26 | 00:00:00 | 32,05 | 32,15 | 31,54 | 31,65 | 536.800 | | 2001-11-27 | 00:00:00 | 31,66 | 31,70 | 30,75 | 31,31 | 483.600 | | 2001-11-28 | 00:00:00 | 31,20 | 31,44 | 31,03 | 31,36 | 438.800 | | 2001-11-29 | 00:00:00 | 31,37 | 31,94 | 30,80 | 31,80 | 833.400 | | 2001-11-30 | 00:00:00 | 32,35 | 33,94 | 32,35 | 33,62 | 1.547.000 | | 2001-12-03 | 00:00:00 | 33,38 | 33,97 | 32,80 | 33,38 | 1.380.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
