(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 17,87 | 18,03 | 17,58 | 17,79 | 3.326.400 | | 2016-05-20 | 00:00:00 | 17,87 | 18,12 | 17,78 | 18,06 | 3.336.300 | | 2016-05-23 | 00:00:00 | 18,02 | 18,15 | 17,79 | 17,82 | 3.018.100 | | 2016-05-24 | 00:00:00 | 18,19 | 18,86 | 17,97 | 18,73 | 6.602.600 | | 2016-05-25 | 00:00:00 | 18,84 | 19,04 | 18,68 | 18,70 | 3.291.400 | | 2016-05-26 | 00:00:00 | 18,71 | 18,93 | 18,64 | 18,86 | 3.270.000 | | 2016-05-27 | 00:00:00 | 18,83 | 19,04 | 18,77 | 18,86 | 2.645.100 | | 2016-05-31 | 00:00:00 | 18,89 | 18,90 | 18,69 | 18,76 | 2.860.500 | | 2016-06-01 | 00:00:00 | 18,76 | 18,90 | 18,51 | 18,87 | 2.945.300 | | 2016-06-02 | 00:00:00 | 18,77 | 18,94 | 18,66 | 18,89 | 8.994.100 | | 2016-06-03 | 00:00:00 | 18,89 | 18,89 | 18,39 | 18,79 | 2.414.700 | | 2016-06-06 | 00:00:00 | 18,85 | 18,89 | 18,62 | 18,70 | 5.894.400 | | 2016-06-07 | 00:00:00 | 18,69 | 19,78 | 18,62 | 19,37 | 11.730.300 | | 2016-06-08 | 00:00:00 | 19,46 | 19,80 | 19,35 | 19,70 | 5.457.500 | | 2016-06-09 | 00:00:00 | 19,60 | 19,68 | 19,50 | 19,58 | 3.059.200 | | 2016-06-10 | 00:00:00 | 19,37 | 19,44 | 19,15 | 19,22 | 3.573.300 | | 2016-06-13 | 00:00:00 | 19,12 | 19,34 | 18,81 | 18,83 | 3.665.300 | | 2016-06-14 | 00:00:00 | 18,79 | 18,94 | 18,49 | 18,59 | 2.536.900 | | 2016-06-15 | 00:00:00 | 18,63 | 18,99 | 18,56 | 18,72 | 2.548.600 | | 2016-06-16 | 00:00:00 | 18,61 | 18,70 | 18,50 | 18,67 | 2.059.500 | | 2016-06-17 | 00:00:00 | 18,64 | 19,16 | 18,59 | 19,05 | 3.801.300 | | 2016-06-20 | 00:00:00 | 19,28 | 19,43 | 19,08 | 19,09 | 3.990.500 | | 2016-06-21 | 00:00:00 | 19,28 | 19,37 | 18,81 | 19,10 | 6.569.600 | | 2016-06-22 | 00:00:00 | 19,09 | 19,19 | 18,85 | 18,87 | 3.615.900 | | 2016-06-23 | 00:00:00 | 19,17 | 19,18 | 18,94 | 19,16 | 4.986.600 | | 2016-06-24 | 00:00:00 | 18,35 | 18,87 | 18,33 | 18,40 | 8.985.900 | | 2016-06-27 | 00:00:00 | 18,22 | 18,25 | 17,71 | 18,01 | 6.377.400 | | 2016-06-28 | 00:00:00 | 18,26 | 18,69 | 18,20 | 18,56 | 3.622.600 | | 2016-06-29 | 00:00:00 | 18,76 | 19,15 | 18,69 | 19,00 | 5.410.900 | | 2016-06-30 | 00:00:00 | 19,07 | 19,51 | 18,95 | 19,49 | 4.877.500 | | 2016-07-01 | 00:00:00 | 19,50 | 19,82 | 19,38 | 19,48 | 3.610.700 | | 2016-07-05 | 00:00:00 | 19,42 | 19,43 | 19,04 | 19,27 | 8.055.000 | | 2016-07-06 | 00:00:00 | 19,19 | 19,66 | 19,08 | 19,66 | 4.253.500 | | 2016-07-07 | 00:00:00 | 19,67 | 20,05 | 19,62 | 19,97 | 4.776.900 | | 2016-07-08 | 00:00:00 | 20,17 | 20,67 | 20,17 | 20,48 | 4.052.200 | | 2016-07-11 | 00:00:00 | 20,51 | 20,65 | 20,39 | 20,41 | 3.074.700 | | 2016-07-12 | 00:00:00 | 20,53 | 20,63 | 20,36 | 20,49 | 2.715.200 | | 2016-07-13 | 00:00:00 | 20,51 | 20,65 | 20,31 | 20,43 | 2.159.300 | | 2016-07-14 | 00:00:00 | 20,54 | 20,65 | 20,35 | 20,37 | 2.219.600 | | 2016-07-15 | 00:00:00 | 20,46 | 20,53 | 20,16 | 20,37 | 2.334.600 | | 2016-07-18 | 00:00:00 | 20,43 | 20,50 | 20,31 | 20,46 | 2.059.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
