(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 19,51 | 19,81 | 19,49 | 19,75 | 3.924.700 | | 2015-11-27 | 00:00:00 | 19,76 | 19,80 | 19,61 | 19,66 | 2.196.100 | | 2015-11-30 | 00:00:00 | 19,71 | 19,71 | 19,42 | 19,48 | 3.101.100 | | 2015-12-01 | 00:00:00 | 19,55 | 19,70 | 19,34 | 19,65 | 3.817.700 | | 2015-12-02 | 00:00:00 | 19,66 | 19,70 | 18,94 | 19,08 | 6.425.600 | | 2015-12-03 | 00:00:00 | 19,20 | 19,25 | 18,74 | 18,89 | 5.515.900 | | 2015-12-04 | 00:00:00 | 19,01 | 19,46 | 18,88 | 19,42 | 4.002.800 | | 2015-12-07 | 00:00:00 | 19,33 | 19,52 | 19,23 | 19,38 | 3.109.300 | | 2015-12-08 | 00:00:00 | 19,10 | 19,25 | 18,68 | 18,78 | 4.421.500 | | 2015-12-09 | 00:00:00 | 18,59 | 18,76 | 17,97 | 18,02 | 7.612.900 | | 2015-12-10 | 00:00:00 | 18,12 | 18,32 | 17,90 | 18,16 | 5.128.100 | | 2015-12-11 | 00:00:00 | 17,82 | 17,89 | 17,58 | 17,64 | 4.268.700 | | 2015-12-14 | 00:00:00 | 17,71 | 17,73 | 17,08 | 17,18 | 7.003.500 | | 2015-12-15 | 00:00:00 | 17,29 | 17,55 | 17,15 | 17,39 | 6.369.700 | | 2015-12-16 | 00:00:00 | 17,61 | 18,12 | 17,50 | 18,02 | 7.379.200 | | 2015-12-17 | 00:00:00 | 18,10 | 18,17 | 17,67 | 17,75 | 5.015.900 | | 2015-12-18 | 00:00:00 | 17,71 | 17,74 | 17,27 | 17,33 | 10.620.300 | | 2015-12-21 | 00:00:00 | 17,53 | 17,89 | 17,47 | 17,77 | 3.618.800 | | 2015-12-22 | 00:00:00 | 17,47 | 17,92 | 17,39 | 17,80 | 5.546.900 | | 2015-12-23 | 00:00:00 | 17,91 | 18,20 | 17,77 | 18,13 | 3.304.200 | | 2015-12-24 | 00:00:00 | 18,12 | 18,38 | 18,12 | 18,22 | 1.446.400 | | 2015-12-28 | 00:00:00 | 18,13 | 18,19 | 17,82 | 18,10 | 2.596.200 | | 2015-12-29 | 00:00:00 | 18,22 | 18,30 | 17,87 | 18,16 | 2.995.700 | | 2015-12-30 | 00:00:00 | 18,16 | 18,22 | 17,93 | 17,98 | 2.270.600 | | 2015-12-31 | 00:00:00 | 17,90 | 18,07 | 17,80 | 17,82 | 2.137.000 | | 2016-01-04 | 00:00:00 | 17,57 | 17,60 | 16,79 | 17,16 | 9.357.700 | | 2016-01-05 | 00:00:00 | 17,20 | 17,48 | 17,10 | 17,32 | 9.787.600 | | 2016-01-06 | 00:00:00 | 17,04 | 17,34 | 16,78 | 16,94 | 7.962.500 | | 2016-01-07 | 00:00:00 | 16,25 | 16,77 | 16,17 | 16,22 | 6.469.200 | | 2016-01-08 | 00:00:00 | 16,59 | 16,74 | 15,76 | 15,90 | 10.622.000 | | 2016-01-11 | 00:00:00 | 16,05 | 16,37 | 15,83 | 16,16 | 9.021.000 | | 2016-01-12 | 00:00:00 | 16,33 | 16,49 | 15,85 | 16,23 | 5.682.000 | | 2016-01-13 | 00:00:00 | 16,66 | 17,08 | 16,27 | 16,30 | 13.135.700 | | 2016-01-14 | 00:00:00 | 16,30 | 16,43 | 15,77 | 16,07 | 5.987.300 | | 2016-01-15 | 00:00:00 | 15,62 | 16,14 | 15,50 | 15,94 | 8.123.800 | | 2016-01-19 | 00:00:00 | 16,14 | 16,27 | 15,53 | 15,67 | 5.447.800 | | 2016-01-20 | 00:00:00 | 15,36 | 15,70 | 14,61 | 15,57 | 8.195.100 | | 2016-01-21 | 00:00:00 | 15,58 | 16,50 | 15,50 | 16,00 | 11.470.300 | | 2016-01-22 | 00:00:00 | 16,27 | 17,02 | 16,27 | 16,60 | 9.718.700 | | 2016-01-25 | 00:00:00 | 16,55 | 16,78 | 15,82 | 15,91 | 9.443.400 | | 2016-01-26 | 00:00:00 | 16,00 | 16,48 | 15,58 | 16,33 | 7.955.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
