(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 | | 2000-12-13 | 00:00:00 | 37,50 | 37,69 | 35,94 | 36,44 | 923.200 | | 2000-12-14 | 00:00:00 | 36,31 | 36,31 | 33,81 | 34,63 | 1.031.000 | | 2000-12-15 | 00:00:00 | 35,88 | 35,88 | 34,69 | 34,81 | 1.683.800 | | 2000-12-18 | 00:00:00 | 34,88 | 35,75 | 34,69 | 35,44 | 919.600 | | 2000-12-19 | 00:00:00 | 35,00 | 35,13 | 33,44 | 33,50 | 1.289.400 | | 2000-12-20 | 00:00:00 | 33,50 | 33,50 | 30,44 | 31,06 | 1.717.800 | | 2000-12-21 | 00:00:00 | 31,37 | 31,37 | 30,44 | 30,81 | 1.222.600 | | 2000-12-22 | 00:00:00 | 31,00 | 32,31 | 30,94 | 32,19 | 961.400 | | 2000-12-26 | 00:00:00 | 32,81 | 33,88 | 32,38 | 33,50 | 1.117.000 | | 2000-12-27 | 00:00:00 | 33,38 | 33,44 | 32,25 | 33,00 | 914.000 | | 2000-12-28 | 00:00:00 | 33,00 | 34,69 | 32,81 | 34,50 | 790.800 | | 2000-12-29 | 00:00:00 | 34,75 | 34,94 | 33,56 | 33,69 | 416.600 | | 2001-01-02 | 00:00:00 | 32,88 | 33,50 | 31,25 | 31,44 | 791.800 | | 2001-01-03 | 00:00:00 | 31,75 | 35,13 | 31,75 | 35,13 | 1.663.800 | | 2001-01-04 | 00:00:00 | 37,00 | 37,25 | 34,88 | 34,94 | 3.065.800 | | 2001-01-05 | 00:00:00 | 35,81 | 35,94 | 33,75 | 34,50 | 1.207.400 | | 2001-01-08 | 00:00:00 | 34,00 | 34,38 | 32,50 | 32,88 | 1.058.400 | | 2001-01-09 | 00:00:00 | 32,94 | 34,31 | 32,94 | 33,81 | 679.600 | | 2001-01-10 | 00:00:00 | 33,81 | 34,63 | 33,56 | 34,44 | 1.095.000 | | 2001-01-11 | 00:00:00 | 35,00 | 35,50 | 34,31 | 34,38 | 1.207.600 | | 2001-01-12 | 00:00:00 | 34,88 | 34,94 | 33,63 | 34,00 | 778.400 | | 2001-01-16 | 00:00:00 | 34,00 | 35,13 | 33,88 | 34,38 | 1.456.400 | | 2001-01-17 | 00:00:00 | 34,44 | 35,19 | 34,44 | 34,88 | 1.517.000 | | 2001-01-18 | 00:00:00 | 34,94 | 35,00 | 34,13 | 34,63 | 2.016.600 | | 2001-01-19 | 00:00:00 | 34,38 | 34,50 | 31,37 | 32,69 | 1.437.400 | | 2001-01-22 | 00:00:00 | 32,50 | 32,50 | 29,75 | 30,00 | 2.147.400 | | 2001-01-23 | 00:00:00 | 29,87 | 31,50 | 29,87 | 31,06 | 2.458.000 | | 2001-01-24 | 00:00:00 | 30,94 | 32,25 | 30,94 | 31,69 | 1.959.200 | | 2001-01-25 | 00:00:00 | 31,69 | 33,88 | 31,56 | 32,63 | 1.702.200 | | 2001-01-26 | 00:00:00 | 32,13 | 32,25 | 31,00 | 31,12 | 1.184.800 | | 2001-01-29 | 00:00:00 | 31,15 | 31,80 | 30,53 | 31,24 | 805.600 | | 2001-01-30 | 00:00:00 | 31,00 | 31,80 | 30,55 | 31,80 | 876.800 | | 2001-01-31 | 00:00:00 | 32,00 | 32,76 | 31,81 | 32,01 | 1.065.000 | | 2001-02-01 | 00:00:00 | 32,75 | 32,85 | 32,02 | 32,59 | 541.400 | | 2001-02-02 | 00:00:00 | 32,50 | 32,84 | 32,10 | 32,25 | 385.000 | | 2001-02-05 | 00:00:00 | 32,50 | 33,45 | 32,25 | 32,95 | 692.400 | | 2001-02-06 | 00:00:00 | 33,74 | 34,45 | 33,39 | 34,11 | 2.592.800 | | 2001-02-07 | 00:00:00 | 34,10 | 34,15 | 33,40 | 33,52 | 2.340.000 | | 2001-02-08 | 00:00:00 | 33,55 | 33,55 | 31,67 | 32,04 | 998.000 | | 2001-02-09 | 00:00:00 | 32,10 | 32,22 | 30,30 | 30,79 | 1.194.800 | | 2001-02-12 | 00:00:00 | 28,75 | 31,49 | 28,75 | 30,97 | 2.017.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
