(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 | | 2000-08-21 | 00:00:00 | 22,69 | 23,87 | 22,69 | 23,31 | 617.800 | | 2000-08-22 | 00:00:00 | 23,37 | 23,37 | 22,50 | 22,69 | 193.600 | | 2000-08-23 | 00:00:00 | 22,69 | 22,69 | 21,81 | 21,81 | 365.000 | | 2000-08-24 | 00:00:00 | 21,56 | 22,37 | 21,56 | 22,06 | 345.800 | | 2000-08-25 | 00:00:00 | 21,81 | 22,75 | 21,81 | 22,19 | 318.600 | | 2000-08-28 | 00:00:00 | 22,37 | 22,75 | 22,00 | 22,19 | 192.400 | | 2000-08-29 | 00:00:00 | 21,94 | 23,19 | 21,87 | 23,06 | 460.800 | | 2000-08-30 | 00:00:00 | 23,12 | 23,62 | 23,12 | 23,50 | 411.000 | | 2000-08-31 | 00:00:00 | 23,50 | 25,00 | 23,50 | 24,81 | 852.600 | | 2000-09-01 | 00:00:00 | 24,56 | 24,75 | 24,31 | 24,56 | 460.600 | | 2000-09-05 | 00:00:00 | 24,81 | 25,00 | 24,44 | 24,59 | 370.800 | | 2000-09-06 | 00:00:00 | 24,62 | 25,31 | 24,62 | 24,84 | 300.800 | | 2000-09-07 | 00:00:00 | 25,12 | 25,56 | 24,56 | 24,87 | 396.400 | | 2000-09-08 | 00:00:00 | 24,75 | 25,31 | 24,62 | 24,81 | 297.800 | | 2000-09-11 | 00:00:00 | 25,06 | 26,12 | 25,06 | 25,62 | 923.800 | | 2000-09-12 | 00:00:00 | 26,06 | 26,31 | 25,37 | 26,19 | 607.600 | | 2000-09-13 | 00:00:00 | 26,31 | 26,94 | 26,25 | 26,34 | 573.200 | | 2000-09-14 | 00:00:00 | 27,50 | 27,87 | 26,75 | 27,12 | 496.800 | | 2000-09-15 | 00:00:00 | 26,75 | 27,00 | 26,37 | 26,62 | 603.800 | | 2000-09-18 | 00:00:00 | 26,56 | 26,62 | 24,31 | 24,69 | 925.800 | | 2000-09-19 | 00:00:00 | 24,87 | 25,19 | 23,94 | 25,19 | 696.400 | | 2000-09-20 | 00:00:00 | 25,19 | 25,94 | 25,19 | 25,50 | 530.600 | | 2000-09-21 | 00:00:00 | 25,56 | 25,62 | 25,00 | 25,37 | 280.000 | | 2000-09-22 | 00:00:00 | 25,12 | 25,62 | 24,69 | 25,56 | 475.600 | | 2000-09-25 | 00:00:00 | 26,25 | 27,00 | 26,12 | 26,56 | 734.800 | | 2000-09-26 | 00:00:00 | 26,75 | 26,81 | 26,25 | 26,62 | 702.400 | | 2000-09-27 | 00:00:00 | 26,75 | 27,75 | 26,75 | 27,31 | 548.600 | | 2000-09-28 | 00:00:00 | 26,87 | 27,06 | 26,06 | 26,87 | 1.031.000 | | 2000-09-29 | 00:00:00 | 26,75 | 28,06 | 26,56 | 26,94 | 920.000 | | 2000-10-02 | 00:00:00 | 27,37 | 27,62 | 27,00 | 27,50 | 498.200 | | 2000-10-03 | 00:00:00 | 27,50 | 29,19 | 27,50 | 28,75 | 945.800 | | 2000-10-04 | 00:00:00 | 29,00 | 29,69 | 28,81 | 29,56 | 830.200 | | 2000-10-05 | 00:00:00 | 29,50 | 29,56 | 27,56 | 27,87 | 711.600 | | 2000-10-06 | 00:00:00 | 28,12 | 29,06 | 27,56 | 27,56 | 518.000 | | 2000-10-09 | 00:00:00 | 27,81 | 29,12 | 27,81 | 28,56 | 423.400 | | 2000-10-10 | 00:00:00 | 28,75 | 28,75 | 27,37 | 27,50 | 606.800 | | 2000-10-11 | 00:00:00 | 27,00 | 27,87 | 26,56 | 26,56 | 875.400 | | 2000-10-12 | 00:00:00 | 26,56 | 26,56 | 25,06 | 25,50 | 691.400 | | 2000-10-13 | 00:00:00 | 25,25 | 25,31 | 24,75 | 25,00 | 857.000 | | 2000-10-16 | 00:00:00 | 25,00 | 26,94 | 24,56 | 26,56 | 1.405.000 | | 2000-10-17 | 00:00:00 | 26,62 | 26,62 | 25,75 | 25,94 | 424.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
