(Login BolsaPT & Canal Forex) |
|
PulteGroup - [Ticker: PHM] | | Última Trade | 25,630 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --1.19 (+0.96%) | Capitalização Bolsista | 0 | Bid / Ask | 30,440 x 1.800 - 30,450 x 700 | EPS | 0,00 | Abertura | 26,360 | PER | 0,00% | Máximo | 26,650 | Pagamento Dividendo | | Mínimo | 25,460 | Data Ex-Dividendo | | Fecho Anterior | 26,820 | Yield | | Volume | 10.230.798 | 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 PHM de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-01-03 | 00:00:00 | 22,44 | 22,44 | 20,07 | 21,07 | 923.600 | 2000-01-04 | 00:00:00 | 20,82 | 20,82 | 19,95 | 20,07 | 196.400 | 2000-01-05 | 00:00:00 | 20,07 | 20,20 | 19,51 | 19,70 | 1.044.800 | 2000-01-06 | 00:00:00 | 19,76 | 19,76 | 19,39 | 19,58 | 469.200 | 2000-01-07 | 00:00:00 | 19,45 | 20,07 | 19,45 | 19,89 | 509.600 | 2000-01-10 | 00:00:00 | 19,76 | 20,01 | 19,51 | 19,51 | 1.116.400 | 2000-01-11 | 00:00:00 | 19,70 | 19,82 | 18,45 | 18,70 | 1.533.200 | 2000-01-12 | 00:00:00 | 18,95 | 18,95 | 17,83 | 18,08 | 1.540.400 | 2000-01-13 | 00:00:00 | 18,14 | 18,95 | 18,14 | 18,95 | 1.454.800 | 2000-01-14 | 00:00:00 | 19,20 | 19,33 | 18,39 | 18,83 | 692.800 | 2000-01-18 | 00:00:00 | 18,70 | 18,76 | 18,52 | 18,64 | 354.400 | 2000-01-19 | 00:00:00 | 18,76 | 18,76 | 17,77 | 17,89 | 973.600 | 2000-01-20 | 00:00:00 | 17,95 | 18,39 | 17,27 | 18,08 | 1.896.800 | 2000-01-21 | 00:00:00 | 19,20 | 19,33 | 18,08 | 18,33 | 1.245.200 | 2000-01-24 | 00:00:00 | 18,45 | 18,76 | 17,64 | 17,83 | 1.358.800 | 2000-01-25 | 00:00:00 | 18,08 | 18,08 | 16,71 | 16,96 | 1.631.600 | 2000-01-26 | 00:00:00 | 17,14 | 17,64 | 17,08 | 17,39 | 2.785.600 | 2000-01-27 | 00:00:00 | 17,46 | 17,95 | 17,33 | 17,89 | 1.858.800 | 2000-01-28 | 00:00:00 | 18,02 | 18,20 | 17,70 | 17,70 | 1.246.400 | 2000-01-31 | 00:00:00 | 17,89 | 17,89 | 17,27 | 17,39 | 1.228.000 | 2000-02-01 | 00:00:00 | 17,58 | 17,70 | 17,08 | 17,14 | 798.800 | 2000-02-02 | 00:00:00 | 17,39 | 17,39 | 16,89 | 16,96 | 1.172.400 | 2000-02-03 | 00:00:00 | 17,21 | 17,39 | 16,96 | 17,21 | 999.600 | 2000-02-04 | 00:00:00 | 17,27 | 17,52 | 17,02 | 17,21 | 4.247.200 | 2000-02-07 | 00:00:00 | 17,21 | 17,27 | 16,40 | 16,52 | 1.506.400 | 2000-02-08 | 00:00:00 | 16,96 | 18,02 | 16,89 | 17,77 | 1.397.600 | 2000-02-09 | 00:00:00 | 17,70 | 17,83 | 17,46 | 17,64 | 860.400 | 2000-02-10 | 00:00:00 | 17,64 | 17,89 | 17,27 | 17,39 | 937.200 | 2000-02-11 | 00:00:00 | 17,39 | 17,89 | 17,33 | 17,58 | 785.200 | 2000-02-14 | 00:00:00 | 17,64 | 17,77 | 17,46 | 17,52 | 664.800 | 2000-02-15 | 00:00:00 | 17,39 | 19,08 | 17,39 | 18,45 | 1.352.400 | 2000-02-16 | 00:00:00 | 18,45 | 18,45 | 17,52 | 17,64 | 676.000 | 2000-02-17 | 00:00:00 | 17,83 | 18,20 | 17,52 | 17,64 | 1.258.400 | 2000-02-18 | 00:00:00 | 17,58 | 17,70 | 16,83 | 17,70 | 796.000 | 2000-02-22 | 00:00:00 | 17,58 | 17,95 | 17,21 | 17,27 | 324.400 | 2000-02-23 | 00:00:00 | 4,41 | 4,41 | 4,25 | 4,27 | 3.836 | 2000-02-24 | 00:00:00 | 17,21 | 17,46 | 16,52 | 16,77 | 634.800 | 2000-02-25 | 00:00:00 | 16,71 | 16,89 | 16,08 | 16,15 | 810.800 | 2000-02-28 | 00:00:00 | 15,96 | 16,40 | 15,96 | 16,33 | 594.400 | 2000-02-29 | 00:00:00 | 16,52 | 17,14 | 16,27 | 16,77 | 741.200 | 2000-03-01 | 00:00:00 | 16,77 | 17,27 | 16,52 | 17,02 | 714.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|