(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 20,43 | 20,50 | 20,31 | 20,46 | 2.059.600 | | 2016-07-19 | 00:00:00 | 20,49 | 20,54 | 20,28 | 20,37 | 2.784.600 | | 2016-07-20 | 00:00:00 | 20,39 | 20,51 | 20,32 | 20,42 | 4.328.800 | | 2016-07-21 | 00:00:00 | 21,03 | 21,79 | 20,65 | 21,51 | 13.254.900 | | 2016-07-22 | 00:00:00 | 21,79 | 22,05 | 21,40 | 21,85 | 9.272.300 | | 2016-07-25 | 00:00:00 | 22,29 | 22,40 | 21,74 | 21,94 | 9.738.900 | | 2016-07-26 | 00:00:00 | 21,94 | 22,26 | 21,70 | 22,10 | 8.029.000 | | 2016-07-27 | 00:00:00 | 22,17 | 22,40 | 21,99 | 22,11 | 4.697.900 | | 2016-07-28 | 00:00:00 | 22,00 | 22,10 | 21,64 | 21,72 | 9.137.200 | | 2016-07-29 | 00:00:00 | 21,72 | 21,84 | 21,07 | 21,18 | 11.650.400 | | 2016-08-01 | 00:00:00 | 21,15 | 21,50 | 21,00 | 21,44 | 5.443.400 | | 2016-08-02 | 00:00:00 | 21,34 | 21,45 | 20,88 | 20,95 | 5.242.200 | | 2016-08-03 | 00:00:00 | 20,91 | 21,18 | 20,90 | 21,01 | 4.516.200 | | 2016-08-04 | 00:00:00 | 21,07 | 21,16 | 20,74 | 21,04 | 5.571.600 | | 2016-08-05 | 00:00:00 | 21,11 | 21,60 | 21,11 | 21,54 | 7.951.400 | | 2016-08-08 | 00:00:00 | 21,55 | 21,64 | 21,20 | 21,26 | 5.284.700 | | 2016-08-09 | 00:00:00 | 21,22 | 21,40 | 21,19 | 21,29 | 3.766.700 | | 2016-08-10 | 00:00:00 | 21,34 | 21,39 | 21,11 | 21,22 | 3.220.700 | | 2016-08-11 | 00:00:00 | 21,33 | 21,47 | 21,17 | 21,39 | 2.306.200 | | 2016-08-12 | 00:00:00 | 21,39 | 21,48 | 20,99 | 21,15 | 2.604.400 | | 2016-08-15 | 00:00:00 | 21,20 | 21,52 | 21,12 | 21,42 | 4.748.000 | | 2016-08-16 | 00:00:00 | 21,41 | 21,63 | 21,24 | 21,36 | 3.224.100 | | 2016-08-17 | 00:00:00 | 21,32 | 21,37 | 20,84 | 21,07 | 4.136.700 | | 2016-08-18 | 00:00:00 | 21,11 | 21,26 | 21,04 | 21,14 | 3.588.900 | | 2016-08-19 | 00:00:00 | 21,06 | 21,27 | 21,05 | 21,19 | 2.353.500 | | 2016-08-22 | 00:00:00 | 21,17 | 21,34 | 21,09 | 21,32 | 2.457.600 | | 2016-08-23 | 00:00:00 | 21,48 | 22,02 | 21,32 | 21,93 | 7.253.800 | | 2016-08-24 | 00:00:00 | 21,87 | 21,98 | 21,54 | 21,57 | 4.714.300 | | 2016-08-25 | 00:00:00 | 21,52 | 21,69 | 21,41 | 21,57 | 1.875.800 | | 2016-08-26 | 00:00:00 | 21,57 | 21,73 | 21,04 | 21,19 | 3.383.200 | | 2016-08-29 | 00:00:00 | 21,16 | 21,39 | 21,16 | 21,18 | 3.908.900 | | 2016-08-30 | 00:00:00 | 21,22 | 21,40 | 21,18 | 21,36 | 2.870.200 | | 2016-08-31 | 00:00:00 | 21,36 | 21,46 | 21,18 | 21,37 | 2.801.300 | | 2016-09-01 | 00:00:00 | 21,40 | 21,56 | 21,04 | 21,10 | 4.442.000 | | 2016-09-02 | 00:00:00 | 21,21 | 21,33 | 20,87 | 20,88 | 4.633.500 | | 2016-09-06 | 00:00:00 | 20,90 | 21,08 | 20,74 | 20,84 | 4.740.200 | | 2016-09-07 | 00:00:00 | 20,80 | 21,14 | 20,80 | 21,08 | 2.809.000 | | 2016-09-08 | 00:00:00 | 21,07 | 21,08 | 20,85 | 20,88 | 2.916.700 | | 2016-09-09 | 00:00:00 | 20,71 | 20,71 | 19,82 | 20,04 | 5.362.000 | | 2016-09-12 | 00:00:00 | 19,88 | 20,27 | 19,80 | 20,21 | 5.867.700 | | 2016-09-13 | 00:00:00 | 20,09 | 20,24 | 19,55 | 19,83 | 5.730.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
