(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 49,24 | 49,24 | 46,98 | 46,98 | 3.925.800 | 2002-09-20 | 00:00:00 | 46,90 | 48,78 | 46,90 | 48,69 | 3.451.600 | 2002-09-23 | 00:00:00 | 48,69 | 49,75 | 47,78 | 48,50 | 2.636.800 | 2002-09-24 | 00:00:00 | 48,51 | 48,56 | 46,95 | 47,03 | 2.880.000 | 2002-09-25 | 00:00:00 | 47,04 | 48,80 | 46,10 | 48,26 | 4.117.600 | 2002-09-26 | 00:00:00 | 49,10 | 50,90 | 48,82 | 50,35 | 3.797.400 | 2002-09-27 | 00:00:00 | 50,00 | 50,57 | 48,68 | 48,88 | 1.753.000 | 2002-09-30 | 00:00:00 | 48,65 | 49,58 | 47,11 | 48,84 | 2.388.200 | 2002-10-01 | 00:00:00 | 49,90 | 50,90 | 47,89 | 50,59 | 2.687.000 | 2002-10-02 | 00:00:00 | 49,95 | 51,46 | 49,33 | 49,61 | 3.083.800 | 2002-10-03 | 00:00:00 | 48,73 | 49,20 | 47,24 | 47,26 | 3.344.400 | 2002-10-04 | 00:00:00 | 47,31 | 48,50 | 44,19 | 45,07 | 4.250.800 | 2002-10-07 | 00:00:00 | 45,00 | 45,10 | 42,62 | 43,02 | 3.798.600 | 2002-10-08 | 00:00:00 | 43,90 | 45,30 | 42,29 | 44,67 | 2.924.400 | 2002-10-09 | 00:00:00 | 43,60 | 43,70 | 41,90 | 42,10 | 3.860.800 | 2002-10-10 | 00:00:00 | 41,85 | 43,83 | 41,20 | 43,64 | 3.287.200 | 2002-10-11 | 00:00:00 | 43,64 | 46,11 | 43,64 | 44,70 | 2.925.200 | 2002-10-14 | 00:00:00 | 44,48 | 45,03 | 44,05 | 44,26 | 1.539.400 | 2002-10-15 | 00:00:00 | 45,30 | 47,15 | 45,10 | 47,14 | 2.588.000 | 2002-10-16 | 00:00:00 | 46,75 | 46,99 | 45,27 | 45,60 | 1.617.800 | 2002-10-17 | 00:00:00 | 48,00 | 50,00 | 47,90 | 49,94 | 3.985.600 | 2002-10-18 | 00:00:00 | 49,95 | 49,95 | 48,37 | 48,93 | 2.169.000 | 2002-10-21 | 00:00:00 | 48,93 | 51,38 | 48,00 | 51,23 | 1.979.800 | 2002-10-22 | 00:00:00 | 51,02 | 51,10 | 48,80 | 49,52 | 2.005.800 | 2002-10-23 | 00:00:00 | 49,42 | 50,65 | 49,04 | 50,40 | 2.475.400 | 2002-10-24 | 00:00:00 | 50,40 | 50,86 | 48,78 | 48,93 | 2.706.600 | 2002-10-25 | 00:00:00 | 48,94 | 49,15 | 47,21 | 48,20 | 2.929.600 | 2002-10-28 | 00:00:00 | 48,90 | 48,90 | 46,04 | 46,25 | 1.931.400 | 2002-10-29 | 00:00:00 | 46,25 | 47,00 | 45,83 | 46,58 | 2.782.200 | 2002-10-30 | 00:00:00 | 46,59 | 47,21 | 45,36 | 45,77 | 1.722.800 | 2002-10-31 | 00:00:00 | 45,78 | 47,56 | 45,78 | 47,20 | 1.642.200 | 2002-11-01 | 00:00:00 | 47,12 | 47,13 | 46,22 | 46,75 | 2.085.600 | 2002-11-04 | 00:00:00 | 47,10 | 48,68 | 47,00 | 47,26 | 1.199.600 | 2002-11-05 | 00:00:00 | 47,26 | 47,28 | 45,95 | 46,29 | 1.349.800 | 2002-11-06 | 00:00:00 | 46,29 | 48,64 | 45,00 | 47,15 | 2.240.800 | 2002-11-07 | 00:00:00 | 45,00 | 45,46 | 44,06 | 44,46 | 2.730.600 | 2002-11-08 | 00:00:00 | 44,53 | 45,15 | 43,37 | 43,55 | 2.297.600 | 2002-11-11 | 00:00:00 | 43,30 | 44,05 | 42,87 | 43,46 | 1.600.600 | 2002-11-12 | 00:00:00 | 43,82 | 43,82 | 42,65 | 42,69 | 1.429.200 | 2002-11-13 | 00:00:00 | 42,50 | 43,65 | 42,05 | 42,70 | 1.763.200 | 2002-11-14 | 00:00:00 | 43,50 | 44,50 | 43,17 | 44,38 | 1.177.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|