(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 28,75 | 31,49 | 28,75 | 30,97 | 2.017.400 | | 2001-02-13 | 00:00:00 | 31,85 | 33,25 | 31,60 | 32,06 | 992.200 | | 2001-02-14 | 00:00:00 | 32,31 | 32,31 | 31,00 | 31,47 | 554.400 | | 2001-02-15 | 00:00:00 | 31,05 | 32,27 | 31,03 | 31,40 | 632.200 | | 2001-02-16 | 00:00:00 | 31,50 | 31,50 | 30,21 | 30,57 | 936.600 | | 2001-02-20 | 00:00:00 | 30,60 | 31,00 | 29,50 | 29,66 | 624.600 | | 2001-02-21 | 00:00:00 | 29,67 | 30,05 | 28,76 | 28,80 | 651.000 | | 2001-02-22 | 00:00:00 | 28,95 | 29,65 | 26,50 | 26,98 | 1.864.600 | | 2001-02-23 | 00:00:00 | 26,15 | 27,05 | 25,50 | 26,87 | 2.963.600 | | 2001-02-26 | 00:00:00 | 27,50 | 28,45 | 27,35 | 28,20 | 2.045.000 | | 2001-02-27 | 00:00:00 | 29,75 | 29,75 | 27,54 | 28,08 | 1.477.200 | | 2001-02-28 | 00:00:00 | 28,30 | 28,56 | 27,66 | 27,95 | 840.400 | | 2001-03-01 | 00:00:00 | 28,60 | 28,75 | 27,15 | 27,22 | 1.110.400 | | 2001-03-02 | 00:00:00 | 26,95 | 28,40 | 26,95 | 27,90 | 1.341.800 | | 2001-03-05 | 00:00:00 | 28,86 | 29,15 | 28,21 | 28,65 | 712.200 | | 2001-03-06 | 00:00:00 | 28,90 | 29,76 | 28,85 | 29,48 | 897.400 | | 2001-03-07 | 00:00:00 | 29,50 | 29,55 | 28,40 | 29,22 | 745.400 | | 2001-03-08 | 00:00:00 | 29,70 | 30,10 | 29,30 | 29,95 | 648.400 | | 2001-03-09 | 00:00:00 | 29,65 | 29,65 | 28,61 | 28,61 | 697.800 | | 2001-03-12 | 00:00:00 | 28,85 | 28,85 | 27,17 | 27,21 | 666.800 | | 2001-03-13 | 00:00:00 | 27,55 | 27,72 | 26,50 | 27,46 | 881.400 | | 2001-03-14 | 00:00:00 | 27,00 | 27,00 | 26,25 | 26,30 | 578.600 | | 2001-03-15 | 00:00:00 | 27,15 | 27,55 | 26,52 | 27,49 | 703.200 | | 2001-03-16 | 00:00:00 | 27,24 | 27,47 | 26,19 | 26,28 | 1.389.400 | | 2001-03-19 | 00:00:00 | 26,56 | 27,10 | 26,56 | 27,06 | 944.600 | | 2001-03-20 | 00:00:00 | 27,25 | 28,40 | 27,10 | 27,75 | 1.837.400 | | 2001-03-21 | 00:00:00 | 28,15 | 29,95 | 28,00 | 29,00 | 2.291.400 | | 2001-03-22 | 00:00:00 | 29,90 | 29,92 | 27,80 | 28,80 | 2.062.800 | | 2001-03-23 | 00:00:00 | 29,20 | 29,97 | 29,20 | 29,69 | 1.402.600 | | 2001-03-26 | 00:00:00 | 29,94 | 31,35 | 29,81 | 31,01 | 2.373.200 | | 2001-03-27 | 00:00:00 | 31,30 | 31,71 | 30,65 | 31,69 | 1.519.200 | | 2001-03-28 | 00:00:00 | 31,30 | 32,22 | 30,70 | 31,65 | 1.204.200 | | 2001-03-29 | 00:00:00 | 31,65 | 32,75 | 30,90 | 32,48 | 2.619.600 | | 2001-03-30 | 00:00:00 | 32,98 | 33,20 | 31,95 | 32,64 | 1.526.600 | | 2001-04-02 | 00:00:00 | 32,64 | 32,80 | 31,13 | 31,42 | 1.003.800 | | 2001-04-03 | 00:00:00 | 31,43 | 31,43 | 29,80 | 30,09 | 1.136.000 | | 2001-04-04 | 00:00:00 | 30,34 | 30,75 | 29,80 | 29,98 | 953.000 | | 2001-04-05 | 00:00:00 | 29,15 | 30,35 | 28,31 | 28,47 | 2.907.600 | | 2001-04-06 | 00:00:00 | 28,50 | 28,50 | 26,50 | 26,57 | 2.436.200 | | 2001-04-09 | 00:00:00 | 26,96 | 28,25 | 26,52 | 28,14 | 2.145.400 | | 2001-04-10 | 00:00:00 | 29,00 | 29,74 | 28,80 | 28,99 | 1.993.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
