(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 26,62 | 26,62 | 25,75 | 25,94 | 424.200 | | 2000-10-18 | 00:00:00 | 26,00 | 26,00 | 25,00 | 25,06 | 486.000 | | 2000-10-19 | 00:00:00 | 25,25 | 26,00 | 25,19 | 25,75 | 608.800 | | 2000-10-20 | 00:00:00 | 25,75 | 26,19 | 25,62 | 25,94 | 325.600 | | 2000-10-23 | 00:00:00 | 26,12 | 26,19 | 25,31 | 25,31 | 321.200 | | 2000-10-24 | 00:00:00 | 25,50 | 26,69 | 25,12 | 26,50 | 557.000 | | 2000-10-25 | 00:00:00 | 26,25 | 26,62 | 26,06 | 26,44 | 457.600 | | 2000-10-26 | 00:00:00 | 26,31 | 27,12 | 26,31 | 27,12 | 839.400 | | 2000-10-27 | 00:00:00 | 27,12 | 27,62 | 26,69 | 27,62 | 780.600 | | 2000-10-30 | 00:00:00 | 27,81 | 28,87 | 27,50 | 28,81 | 634.800 | | 2000-10-31 | 00:00:00 | 28,94 | 29,81 | 28,50 | 29,75 | 682.400 | | 2000-11-01 | 00:00:00 | 29,81 | 30,37 | 29,19 | 30,06 | 973.200 | | 2000-11-02 | 00:00:00 | 30,31 | 31,75 | 30,31 | 31,19 | 1.053.000 | | 2000-11-03 | 00:00:00 | 31,12 | 32,19 | 31,12 | 31,56 | 1.066.600 | | 2000-11-06 | 00:00:00 | 31,94 | 32,81 | 31,62 | 31,94 | 2.018.400 | | 2000-11-07 | 00:00:00 | 31,94 | 31,94 | 30,87 | 31,69 | 656.600 | | 2000-11-08 | 00:00:00 | 31,81 | 32,56 | 31,56 | 32,00 | 1.261.400 | | 2000-11-09 | 00:00:00 | 31,87 | 31,87 | 30,94 | 31,31 | 4.315.000 | | 2000-11-10 | 00:00:00 | 30,87 | 30,94 | 29,81 | 29,94 | 642.600 | | 2000-11-13 | 00:00:00 | 30,62 | 30,94 | 30,25 | 30,69 | 722.200 | | 2000-11-14 | 00:00:00 | 30,56 | 31,69 | 30,56 | 31,19 | 760.600 | | 2000-11-15 | 00:00:00 | 31,31 | 32,19 | 31,25 | 32,13 | 1.031.200 | | 2000-11-16 | 00:00:00 | 32,00 | 32,00 | 31,50 | 31,62 | 325.800 | | 2000-11-17 | 00:00:00 | 31,75 | 32,63 | 31,62 | 31,75 | 699.800 | | 2000-11-20 | 00:00:00 | 31,69 | 31,69 | 30,44 | 30,56 | 467.800 | | 2000-11-21 | 00:00:00 | 31,06 | 31,81 | 30,94 | 31,62 | 602.200 | | 2000-11-22 | 00:00:00 | 31,37 | 31,37 | 30,75 | 30,87 | 270.800 | | 2000-11-24 | 00:00:00 | 30,75 | 31,69 | 30,75 | 31,56 | 203.200 | | 2000-11-27 | 00:00:00 | 31,81 | 32,56 | 31,75 | 32,38 | 1.039.800 | | 2000-11-28 | 00:00:00 | 32,50 | 32,50 | 31,81 | 31,81 | 771.000 | | 2000-11-29 | 00:00:00 | 31,62 | 31,94 | 31,25 | 31,62 | 468.800 | | 2000-11-30 | 00:00:00 | 31,62 | 31,75 | 30,37 | 31,37 | 768.000 | | 2000-12-01 | 00:00:00 | 31,37 | 31,94 | 31,37 | 31,81 | 455.600 | | 2000-12-04 | 00:00:00 | 31,87 | 31,87 | 31,00 | 31,31 | 1.182.000 | | 2000-12-05 | 00:00:00 | 32,00 | 35,44 | 31,94 | 35,00 | 2.130.000 | | 2000-12-06 | 00:00:00 | 35,00 | 35,00 | 33,25 | 33,25 | 844.600 | | 2000-12-07 | 00:00:00 | 33,50 | 34,81 | 33,50 | 33,94 | 2.316.600 | | 2000-12-08 | 00:00:00 | 33,94 | 35,25 | 33,94 | 34,63 | 2.109.600 | | 2000-12-11 | 00:00:00 | 35,00 | 37,63 | 34,88 | 37,00 | 1.455.000 | | 2000-12-12 | 00:00:00 | 37,06 | 38,31 | 36,50 | 37,06 | 1.641.000 | | 2000-12-13 | 00:00:00 | 37,50 | 37,69 | 35,94 | 36,44 | 923.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
