(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 | | 2016-01-26 | 00:00:00 | 16,00 | 16,48 | 15,58 | 16,33 | 7.955.900 | | 2016-01-27 | 00:00:00 | 16,31 | 16,50 | 15,97 | 16,08 | 8.231.800 | | 2016-01-28 | 00:00:00 | 16,53 | 16,80 | 16,05 | 16,39 | 11.105.400 | | 2016-01-29 | 00:00:00 | 16,50 | 16,87 | 16,19 | 16,76 | 12.100.100 | | 2016-02-01 | 00:00:00 | 16,57 | 16,82 | 16,44 | 16,51 | 6.266.600 | | 2016-02-02 | 00:00:00 | 16,32 | 16,68 | 16,12 | 16,18 | 7.383.400 | | 2016-02-03 | 00:00:00 | 16,41 | 16,48 | 15,94 | 16,38 | 5.755.900 | | 2016-02-04 | 00:00:00 | 16,37 | 16,96 | 16,37 | 16,53 | 6.585.100 | | 2016-02-05 | 00:00:00 | 16,53 | 16,73 | 16,04 | 16,23 | 6.174.200 | | 2016-02-08 | 00:00:00 | 15,98 | 16,19 | 15,58 | 15,79 | 6.602.400 | | 2016-02-09 | 00:00:00 | 15,55 | 16,10 | 15,50 | 16,00 | 5.886.800 | | 2016-02-10 | 00:00:00 | 16,22 | 16,60 | 15,87 | 16,35 | 5.870.300 | | 2016-02-11 | 00:00:00 | 16,05 | 16,12 | 15,21 | 15,36 | 7.119.500 | | 2016-02-12 | 00:00:00 | 15,55 | 16,04 | 15,55 | 16,01 | 5.441.200 | | 2016-02-16 | 00:00:00 | 16,24 | 16,68 | 16,01 | 16,67 | 5.558.100 | | 2016-02-17 | 00:00:00 | 16,81 | 16,90 | 16,41 | 16,61 | 4.459.300 | | 2016-02-18 | 00:00:00 | 16,65 | 16,72 | 16,26 | 16,61 | 4.094.500 | | 2016-02-19 | 00:00:00 | 16,48 | 16,71 | 16,31 | 16,54 | 4.172.900 | | 2016-02-22 | 00:00:00 | 16,74 | 17,21 | 16,70 | 17,20 | 4.869.000 | | 2016-02-23 | 00:00:00 | 17,15 | 17,29 | 16,92 | 17,15 | 5.485.100 | | 2016-02-24 | 00:00:00 | 16,94 | 17,18 | 16,77 | 17,10 | 6.172.500 | | 2016-02-25 | 00:00:00 | 17,12 | 17,35 | 17,04 | 17,34 | 4.720.900 | | 2016-02-26 | 00:00:00 | 17,44 | 17,62 | 17,30 | 17,39 | 4.173.300 | | 2016-02-29 | 00:00:00 | 17,36 | 17,67 | 17,18 | 17,19 | 5.081.800 | | 2016-03-01 | 00:00:00 | 17,35 | 17,68 | 17,20 | 17,52 | 8.590.000 | | 2016-03-02 | 00:00:00 | 17,49 | 17,89 | 17,36 | 17,87 | 8.741.900 | | 2016-03-03 | 00:00:00 | 17,89 | 18,31 | 17,81 | 18,16 | 4.552.300 | | 2016-03-04 | 00:00:00 | 18,15 | 18,28 | 17,77 | 17,93 | 4.133.800 | | 2016-03-07 | 00:00:00 | 17,80 | 18,04 | 17,70 | 17,93 | 4.367.900 | | 2016-03-08 | 00:00:00 | 17,76 | 18,07 | 17,59 | 17,80 | 6.640.400 | | 2016-03-09 | 00:00:00 | 17,93 | 18,12 | 17,63 | 18,04 | 4.920.100 | | 2016-03-10 | 00:00:00 | 18,09 | 18,37 | 17,65 | 17,96 | 4.312.200 | | 2016-03-11 | 00:00:00 | 18,12 | 18,44 | 17,98 | 18,40 | 3.940.700 | | 2016-03-14 | 00:00:00 | 18,37 | 18,51 | 18,17 | 18,34 | 3.009.700 | | 2016-03-15 | 00:00:00 | 18,22 | 18,33 | 18,08 | 18,26 | 2.830.300 | | 2016-03-16 | 00:00:00 | 17,94 | 18,38 | 17,80 | 18,21 | 6.759.900 | | 2016-03-17 | 00:00:00 | 18,14 | 18,45 | 18,02 | 18,37 | 4.453.100 | | 2016-03-18 | 00:00:00 | 18,36 | 18,82 | 18,35 | 18,65 | 5.607.600 | | 2016-03-21 | 00:00:00 | 18,68 | 18,69 | 18,13 | 18,30 | 3.870.800 | | 2016-03-22 | 00:00:00 | 18,17 | 18,53 | 18,15 | 18,28 | 2.652.400 | | 2016-03-23 | 00:00:00 | 18,17 | 18,24 | 17,96 | 17,98 | 4.309.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
