(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 | | 2001-04-10 | 00:00:00 | 29,00 | 29,74 | 28,80 | 28,99 | 1.993.000 | | 2001-04-11 | 00:00:00 | 29,31 | 29,47 | 28,50 | 28,56 | 2.096.000 | | 2001-04-12 | 00:00:00 | 28,60 | 29,12 | 26,80 | 27,85 | 3.286.800 | | 2001-04-16 | 00:00:00 | 28,05 | 28,89 | 27,92 | 28,72 | 1.424.400 | | 2001-04-17 | 00:00:00 | 28,71 | 28,71 | 27,95 | 28,34 | 919.000 | | 2001-04-18 | 00:00:00 | 28,00 | 29,10 | 26,95 | 28,95 | 2.277.000 | | 2001-04-19 | 00:00:00 | 28,70 | 29,59 | 28,15 | 29,16 | 1.638.400 | | 2001-04-20 | 00:00:00 | 29,35 | 29,60 | 28,59 | 28,87 | 794.400 | | 2001-04-23 | 00:00:00 | 29,00 | 29,10 | 28,10 | 28,53 | 646.800 | | 2001-04-24 | 00:00:00 | 28,75 | 30,25 | 28,20 | 29,23 | 1.527.800 | | 2001-04-25 | 00:00:00 | 29,25 | 32,00 | 29,20 | 31,11 | 2.555.800 | | 2001-04-26 | 00:00:00 | 31,20 | 31,89 | 30,81 | 31,32 | 1.872.400 | | 2001-04-27 | 00:00:00 | 31,65 | 31,70 | 30,30 | 31,13 | 1.141.400 | | 2001-04-30 | 00:00:00 | 31,38 | 31,60 | 30,10 | 30,22 | 1.744.200 | | 2001-05-01 | 00:00:00 | 30,50 | 30,80 | 29,25 | 29,88 | 1.971.800 | | 2001-05-02 | 00:00:00 | 30,10 | 30,36 | 29,50 | 30,00 | 1.007.600 | | 2001-05-03 | 00:00:00 | 29,50 | 29,55 | 28,26 | 28,62 | 1.502.200 | | 2001-05-04 | 00:00:00 | 28,63 | 29,60 | 27,86 | 29,50 | 983.400 | | 2001-05-07 | 00:00:00 | 29,50 | 31,22 | 29,47 | 30,14 | 1.343.000 | | 2001-05-08 | 00:00:00 | 30,50 | 30,92 | 29,38 | 30,68 | 1.117.000 | | 2001-05-09 | 00:00:00 | 30,04 | 30,30 | 29,82 | 29,92 | 575.200 | | 2001-05-10 | 00:00:00 | 30,17 | 30,77 | 30,17 | 30,50 | 421.400 | | 2001-05-11 | 00:00:00 | 30,40 | 30,70 | 29,15 | 29,25 | 747.800 | | 2001-05-14 | 00:00:00 | 29,25 | 29,26 | 28,65 | 29,05 | 712.200 | | 2001-05-15 | 00:00:00 | 29,37 | 30,13 | 29,22 | 29,76 | 2.826.800 | | 2001-05-16 | 00:00:00 | 29,00 | 29,18 | 28,25 | 28,95 | 1.322.800 | | 2001-05-17 | 00:00:00 | 28,96 | 28,96 | 28,10 | 28,50 | 1.756.000 | | 2001-05-18 | 00:00:00 | 28,50 | 28,58 | 28,33 | 28,39 | 865.000 | | 2001-05-21 | 00:00:00 | 28,40 | 28,45 | 26,97 | 27,30 | 1.219.800 | | 2001-05-22 | 00:00:00 | 27,40 | 27,50 | 26,55 | 26,96 | 2.002.200 | | 2001-05-23 | 00:00:00 | 26,97 | 27,08 | 25,85 | 25,95 | 1.628.000 | | 2001-05-24 | 00:00:00 | 26,20 | 27,03 | 25,89 | 26,02 | 1.480.200 | | 2001-05-25 | 00:00:00 | 26,20 | 26,40 | 25,49 | 25,50 | 1.174.400 | | 2001-05-29 | 00:00:00 | 25,50 | 25,70 | 24,83 | 24,89 | 1.345.200 | | 2001-05-30 | 00:00:00 | 25,00 | 25,70 | 25,00 | 25,20 | 1.621.600 | | 2001-05-31 | 00:00:00 | 25,40 | 26,47 | 25,38 | 25,41 | 631.200 | | 2001-06-01 | 00:00:00 | 25,75 | 26,71 | 25,33 | 26,41 | 1.272.600 | | 2001-06-04 | 00:00:00 | 26,91 | 26,95 | 26,01 | 26,35 | 633.600 | | 2001-06-05 | 00:00:00 | 26,65 | 26,90 | 26,26 | 26,35 | 693.200 | | 2001-06-06 | 00:00:00 | 25,94 | 26,28 | 25,45 | 26,00 | 588.800 | | 2001-06-07 | 00:00:00 | 25,90 | 27,39 | 25,90 | 27,11 | 1.463.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
