(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 52,61 | 52,99 | 51,73 | 52,16 | 1.372.400 | | 2002-05-29 | 00:00:00 | 52,55 | 52,95 | 51,26 | 51,37 | 1.654.600 | | 2002-05-30 | 00:00:00 | 51,14 | 51,87 | 50,25 | 50,77 | 1.584.800 | | 2002-05-31 | 00:00:00 | 50,77 | 52,17 | 50,77 | 51,53 | 1.022.600 | | 2002-06-03 | 00:00:00 | 51,50 | 51,50 | 49,91 | 50,02 | 1.404.400 | | 2002-06-04 | 00:00:00 | 49,45 | 49,80 | 48,02 | 48,40 | 2.142.000 | | 2002-06-05 | 00:00:00 | 48,40 | 49,63 | 48,40 | 49,35 | 2.960.000 | | 2002-06-06 | 00:00:00 | 49,35 | 50,79 | 49,20 | 49,68 | 2.142.400 | | 2002-06-07 | 00:00:00 | 49,50 | 51,59 | 48,75 | 50,61 | 1.792.400 | | 2002-06-10 | 00:00:00 | 50,75 | 51,30 | 50,01 | 50,22 | 940.600 | | 2002-06-11 | 00:00:00 | 50,00 | 50,97 | 49,91 | 49,98 | 1.334.000 | | 2002-06-12 | 00:00:00 | 49,69 | 50,88 | 49,05 | 49,45 | 1.631.800 | | 2002-06-13 | 00:00:00 | 49,45 | 49,45 | 46,81 | 47,03 | 2.325.200 | | 2002-06-14 | 00:00:00 | 47,03 | 47,29 | 45,50 | 46,60 | 3.116.200 | | 2002-06-17 | 00:00:00 | 46,80 | 48,97 | 46,80 | 48,38 | 1.992.400 | | 2002-06-18 | 00:00:00 | 48,94 | 50,15 | 48,76 | 49,37 | 2.077.400 | | 2002-06-19 | 00:00:00 | 49,90 | 51,84 | 49,20 | 50,33 | 3.075.000 | | 2002-06-20 | 00:00:00 | 50,75 | 52,00 | 50,72 | 51,72 | 2.050.600 | | 2002-06-21 | 00:00:00 | 52,60 | 52,77 | 51,43 | 52,11 | 2.841.800 | | 2002-06-24 | 00:00:00 | 52,20 | 53,19 | 51,00 | 52,63 | 2.394.800 | | 2002-06-25 | 00:00:00 | 53,75 | 54,39 | 50,05 | 50,49 | 4.263.200 | | 2002-06-26 | 00:00:00 | 50,49 | 51,72 | 49,82 | 51,63 | 3.311.000 | | 2002-06-27 | 00:00:00 | 52,15 | 52,70 | 50,35 | 51,10 | 2.201.000 | | 2002-06-28 | 00:00:00 | 51,15 | 52,88 | 51,00 | 51,51 | 2.549.200 | | 2002-07-01 | 00:00:00 | 52,20 | 52,89 | 51,94 | 52,50 | 2.594.000 | | 2002-07-02 | 00:00:00 | 52,50 | 52,50 | 49,34 | 49,83 | 2.363.200 | | 2002-07-03 | 00:00:00 | 49,55 | 50,30 | 47,60 | 50,20 | 2.441.600 | | 2002-07-05 | 00:00:00 | 50,80 | 52,30 | 50,30 | 51,90 | 823.000 | | 2002-07-08 | 00:00:00 | 52,10 | 52,40 | 51,21 | 51,95 | 1.409.000 | | 2002-07-09 | 00:00:00 | 52,08 | 53,55 | 51,74 | 52,00 | 3.019.400 | | 2002-07-10 | 00:00:00 | 52,01 | 52,40 | 49,63 | 49,68 | 2.399.600 | | 2002-07-11 | 00:00:00 | 49,90 | 50,40 | 48,21 | 49,46 | 4.011.400 | | 2002-07-12 | 00:00:00 | 49,71 | 49,85 | 47,79 | 48,55 | 3.146.000 | | 2002-07-15 | 00:00:00 | 48,10 | 48,99 | 45,72 | 48,70 | 3.348.600 | | 2002-07-16 | 00:00:00 | 48,46 | 48,46 | 45,17 | 45,56 | 3.926.400 | | 2002-07-17 | 00:00:00 | 46,25 | 47,95 | 43,90 | 45,85 | 4.152.600 | | 2002-07-18 | 00:00:00 | 45,85 | 47,55 | 45,25 | 45,61 | 2.095.400 | | 2002-07-19 | 00:00:00 | 45,05 | 46,43 | 42,83 | 42,95 | 2.524.400 | | 2002-07-22 | 00:00:00 | 42,95 | 44,20 | 40,07 | 40,38 | 4.212.000 | | 2002-07-23 | 00:00:00 | 40,95 | 43,04 | 40,85 | 42,55 | 3.004.400 | | 2002-07-24 | 00:00:00 | 42,05 | 44,95 | 40,70 | 44,76 | 2.700.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
