(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 43,40 | 43,40 | 41,86 | 42,78 | 1.788.200 | | 2002-04-02 | 00:00:00 | 42,55 | 43,48 | 41,71 | 42,50 | 2.072.600 | | 2002-04-03 | 00:00:00 | 42,80 | 43,90 | 42,70 | 43,60 | 1.761.600 | | 2002-04-04 | 00:00:00 | 43,60 | 44,06 | 42,80 | 43,46 | 1.659.200 | | 2002-04-05 | 00:00:00 | 43,59 | 44,60 | 43,30 | 44,05 | 1.526.000 | | 2002-04-08 | 00:00:00 | 43,57 | 46,20 | 43,00 | 45,75 | 2.474.000 | | 2002-04-09 | 00:00:00 | 46,00 | 46,83 | 45,00 | 46,40 | 2.142.600 | | 2002-04-10 | 00:00:00 | 46,41 | 47,30 | 45,51 | 46,19 | 1.754.800 | | 2002-04-11 | 00:00:00 | 45,90 | 46,75 | 45,42 | 45,63 | 1.397.200 | | 2002-04-12 | 00:00:00 | 45,60 | 46,94 | 45,40 | 46,85 | 946.200 | | 2002-04-15 | 00:00:00 | 46,05 | 46,92 | 45,70 | 46,17 | 2.053.000 | | 2002-04-16 | 00:00:00 | 45,25 | 46,10 | 45,05 | 46,05 | 1.645.800 | | 2002-04-17 | 00:00:00 | 46,55 | 46,98 | 45,90 | 46,21 | 909.000 | | 2002-04-18 | 00:00:00 | 46,05 | 46,55 | 45,29 | 45,78 | 1.346.400 | | 2002-04-19 | 00:00:00 | 45,85 | 46,50 | 45,85 | 46,42 | 708.600 | | 2002-04-22 | 00:00:00 | 46,67 | 48,88 | 46,63 | 48,88 | 2.275.400 | | 2002-04-23 | 00:00:00 | 49,00 | 51,10 | 48,18 | 50,33 | 2.736.600 | | 2002-04-24 | 00:00:00 | 50,40 | 51,25 | 49,50 | 49,76 | 1.858.400 | | 2002-04-25 | 00:00:00 | 49,40 | 50,40 | 48,96 | 49,94 | 1.195.400 | | 2002-04-26 | 00:00:00 | 49,80 | 50,20 | 48,10 | 48,70 | 1.345.800 | | 2002-04-29 | 00:00:00 | 48,70 | 50,60 | 48,70 | 49,60 | 2.202.400 | | 2002-04-30 | 00:00:00 | 49,85 | 50,95 | 49,72 | 49,85 | 1.821.800 | | 2002-05-01 | 00:00:00 | 49,85 | 51,81 | 49,53 | 51,55 | 1.884.000 | | 2002-05-02 | 00:00:00 | 50,60 | 52,44 | 50,22 | 52,43 | 3.329.000 | | 2002-05-03 | 00:00:00 | 52,00 | 52,96 | 51,70 | 52,87 | 1.623.400 | | 2002-05-06 | 00:00:00 | 52,50 | 53,60 | 51,15 | 51,15 | 1.999.400 | | 2002-05-07 | 00:00:00 | 51,30 | 52,85 | 51,30 | 52,25 | 1.551.600 | | 2002-05-08 | 00:00:00 | 52,60 | 53,12 | 50,90 | 51,75 | 2.189.800 | | 2002-05-09 | 00:00:00 | 51,75 | 52,50 | 51,14 | 51,54 | 1.162.200 | | 2002-05-10 | 00:00:00 | 51,46 | 51,47 | 50,30 | 50,39 | 1.817.400 | | 2002-05-13 | 00:00:00 | 51,00 | 51,43 | 50,10 | 50,94 | 1.561.400 | | 2002-05-14 | 00:00:00 | 50,44 | 53,25 | 50,10 | 52,90 | 1.977.000 | | 2002-05-15 | 00:00:00 | 52,70 | 52,99 | 51,88 | 51,89 | 1.258.400 | | 2002-05-16 | 00:00:00 | 51,40 | 51,55 | 50,00 | 50,50 | 2.231.600 | | 2002-05-17 | 00:00:00 | 50,51 | 51,78 | 50,32 | 51,75 | 1.477.600 | | 2002-05-20 | 00:00:00 | 51,75 | 52,45 | 51,45 | 51,76 | 837.400 | | 2002-05-21 | 00:00:00 | 51,77 | 51,77 | 50,30 | 50,40 | 1.412.600 | | 2002-05-22 | 00:00:00 | 50,41 | 51,19 | 49,63 | 50,08 | 1.044.800 | | 2002-05-23 | 00:00:00 | 50,08 | 51,95 | 49,58 | 51,83 | 1.852.000 | | 2002-05-24 | 00:00:00 | 51,83 | 52,90 | 51,47 | 52,60 | 1.141.800 | | 2002-05-28 | 00:00:00 | 52,61 | 52,99 | 51,73 | 52,16 | 1.372.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
