(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 | | 2002-11-14 | 00:00:00 | 43,50 | 44,50 | 43,17 | 44,38 | 1.177.600 | | 2002-11-15 | 00:00:00 | 44,30 | 45,60 | 44,15 | 45,50 | 2.248.400 | | 2002-11-18 | 00:00:00 | 45,70 | 45,92 | 43,21 | 43,37 | 2.074.200 | | 2002-11-19 | 00:00:00 | 43,40 | 43,48 | 42,52 | 42,89 | 1.398.200 | | 2002-11-20 | 00:00:00 | 42,90 | 43,65 | 41,40 | 43,54 | 2.887.200 | | 2002-11-21 | 00:00:00 | 43,65 | 44,50 | 43,65 | 44,20 | 2.069.400 | | 2002-11-22 | 00:00:00 | 44,12 | 44,48 | 43,40 | 43,40 | 1.579.200 | | 2002-11-25 | 00:00:00 | 43,40 | 44,70 | 43,05 | 44,57 | 1.467.200 | | 2002-11-26 | 00:00:00 | 44,35 | 45,45 | 43,50 | 43,55 | 1.880.400 | | 2002-11-27 | 00:00:00 | 43,80 | 45,70 | 43,80 | 45,50 | 957.400 | | 2002-11-29 | 00:00:00 | 45,55 | 45,70 | 44,68 | 44,69 | 233.800 | | 2002-12-02 | 00:00:00 | 45,20 | 45,72 | 44,36 | 44,84 | 1.602.600 | | 2002-12-03 | 00:00:00 | 43,00 | 43,58 | 41,12 | 41,53 | 4.062.400 | | 2002-12-04 | 00:00:00 | 41,53 | 42,66 | 41,31 | 42,26 | 2.531.400 | | 2002-12-05 | 00:00:00 | 42,80 | 43,00 | 41,70 | 42,19 | 1.260.000 | | 2002-12-06 | 00:00:00 | 42,10 | 43,47 | 41,54 | 43,04 | 1.643.400 | | 2002-12-09 | 00:00:00 | 42,93 | 43,50 | 41,89 | 42,03 | 1.370.200 | | 2002-12-10 | 00:00:00 | 42,04 | 42,04 | 39,64 | 41,08 | 3.385.000 | | 2002-12-11 | 00:00:00 | 41,08 | 41,34 | 39,83 | 41,30 | 2.276.400 | | 2002-12-12 | 00:00:00 | 41,19 | 42,50 | 40,85 | 42,22 | 1.358.800 | | 2002-12-13 | 00:00:00 | 41,85 | 41,98 | 41,08 | 41,19 | 1.427.400 | | 2002-12-16 | 00:00:00 | 41,20 | 43,08 | 41,19 | 43,07 | 1.386.000 | | 2002-12-17 | 00:00:00 | 43,32 | 43,73 | 43,00 | 43,20 | 1.887.400 | | 2002-12-18 | 00:00:00 | 43,40 | 44,11 | 43,07 | 43,85 | 1.988.600 | | 2002-12-19 | 00:00:00 | 43,82 | 44,88 | 43,72 | 43,95 | 2.264.400 | | 2002-12-20 | 00:00:00 | 44,10 | 44,73 | 43,95 | 44,28 | 1.726.600 | | 2002-12-23 | 00:00:00 | 44,29 | 44,29 | 43,53 | 43,61 | 1.258.600 | | 2002-12-24 | 00:00:00 | 43,61 | 43,81 | 43,28 | 43,47 | 435.600 | | 2002-12-26 | 00:00:00 | 43,50 | 44,00 | 43,35 | 43,78 | 632.600 | | 2002-12-27 | 00:00:00 | 43,79 | 43,79 | 42,70 | 42,87 | 1.196.400 | | 2002-12-30 | 00:00:00 | 42,87 | 42,87 | 41,41 | 42,49 | 1.393.800 | | 2002-12-31 | 00:00:00 | 42,74 | 42,99 | 42,03 | 42,85 | 1.281.400 | | 2003-01-02 | 00:00:00 | 43,30 | 45,73 | 42,55 | 45,68 | 2.017.400 | | 2003-01-03 | 00:00:00 | 45,69 | 45,69 | 43,79 | 44,01 | 1.575.800 | | 2003-01-06 | 00:00:00 | 44,02 | 44,02 | 42,90 | 43,58 | 1.990.000 | | 2003-01-07 | 00:00:00 | 43,60 | 44,21 | 43,17 | 43,82 | 970.400 | | 2003-01-08 | 00:00:00 | 44,02 | 45,32 | 43,81 | 44,64 | 1.652.800 | | 2003-01-09 | 00:00:00 | 44,89 | 45,65 | 44,82 | 45,23 | 983.400 | | 2003-01-10 | 00:00:00 | 44,80 | 45,80 | 44,56 | 45,23 | 872.600 | | 2003-01-13 | 00:00:00 | 45,85 | 45,85 | 44,78 | 44,79 | 1.239.800 | | 2003-01-14 | 00:00:00 | 44,79 | 45,09 | 44,31 | 44,48 | 1.402.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
