(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 | | 2016-09-13 | 00:00:00 | 20,09 | 20,24 | 19,55 | 19,83 | 5.730.600 | | 2016-09-14 | 00:00:00 | 19,80 | 20,00 | 19,65 | 19,88 | 5.473.600 | | 2016-09-15 | 00:00:00 | 19,87 | 20,09 | 19,76 | 19,99 | 2.662.400 | | 2016-09-16 | 00:00:00 | 19,74 | 19,83 | 19,42 | 19,57 | 4.391.500 | | 2016-09-19 | 00:00:00 | 19,73 | 20,25 | 19,70 | 19,87 | 4.408.000 | | 2016-09-20 | 00:00:00 | 19,64 | 19,68 | 19,10 | 19,29 | 6.366.900 | | 2016-09-21 | 00:00:00 | 19,29 | 19,45 | 19,05 | 19,41 | 4.995.100 | | 2016-09-22 | 00:00:00 | 19,55 | 19,92 | 19,46 | 19,86 | 5.603.400 | | 2016-09-23 | 00:00:00 | 19,81 | 19,99 | 19,72 | 19,81 | 3.912.200 | | 2016-09-26 | 00:00:00 | 19,69 | 19,86 | 19,63 | 19,77 | 3.674.300 | | 2016-09-27 | 00:00:00 | 19,80 | 20,01 | 19,71 | 19,89 | 3.521.400 | | 2016-09-28 | 00:00:00 | 19,91 | 20,16 | 19,85 | 20,14 | 3.767.100 | | 2016-09-29 | 00:00:00 | 20,14 | 20,23 | 19,73 | 19,81 | 3.544.900 | | 2016-09-30 | 00:00:00 | 19,92 | 20,08 | 19,70 | 20,04 | 3.569.300 | | 2016-10-03 | 00:00:00 | 19,93 | 20,16 | 19,81 | 20,04 | 3.084.200 | | 2016-10-04 | 00:00:00 | 20,00 | 20,25 | 19,98 | 20,09 | 4.787.600 | | 2016-10-05 | 00:00:00 | 20,21 | 20,66 | 20,17 | 20,45 | 4.555.500 | | 2016-10-06 | 00:00:00 | 20,39 | 20,45 | 20,20 | 20,34 | 4.161.400 | | 2016-10-07 | 00:00:00 | 20,38 | 20,50 | 19,89 | 19,94 | 3.869.800 | | 2016-10-10 | 00:00:00 | 20,06 | 20,27 | 19,93 | 19,93 | 2.700.000 | | 2016-10-11 | 00:00:00 | 19,85 | 19,92 | 19,51 | 19,68 | 5.081.000 | | 2016-10-12 | 00:00:00 | 19,68 | 19,90 | 19,63 | 19,75 | 4.404.200 | | 2016-10-13 | 00:00:00 | 19,60 | 19,65 | 19,34 | 19,40 | 3.543.900 | | 2016-10-14 | 00:00:00 | 19,52 | 19,67 | 19,35 | 19,43 | 4.540.700 | | 2016-10-17 | 00:00:00 | 19,39 | 19,63 | 19,34 | 19,40 | 3.324.700 | | 2016-10-18 | 00:00:00 | 19,61 | 19,86 | 19,45 | 19,81 | 3.573.200 | | 2016-10-19 | 00:00:00 | 19,82 | 19,99 | 19,72 | 19,88 | 4.506.100 | | 2016-10-20 | 00:00:00 | 19,49 | 20,04 | 18,68 | 19,20 | 11.131.300 | | 2016-10-21 | 00:00:00 | 19,03 | 19,18 | 19,01 | 19,06 | 5.864.500 | | 2016-10-24 | 00:00:00 | 19,20 | 19,33 | 19,00 | 19,09 | 5.777.600 | | 2016-10-25 | 00:00:00 | 19,02 | 19,07 | 18,55 | 18,57 | 6.626.800 | | 2016-10-26 | 00:00:00 | 18,42 | 18,78 | 18,36 | 18,58 | 4.057.400 | | 2016-10-27 | 00:00:00 | 18,67 | 18,72 | 18,13 | 18,19 | 6.746.900 | | 2016-10-28 | 00:00:00 | 18,20 | 18,70 | 18,20 | 18,51 | 4.416.800 | | 2016-10-31 | 00:00:00 | 18,54 | 18,76 | 18,52 | 18,60 | 3.175.000 | | 2016-11-01 | 00:00:00 | 18,63 | 18,80 | 18,35 | 18,63 | 7.301.700 | | 2016-11-02 | 00:00:00 | 18,57 | 18,64 | 18,10 | 18,31 | 5.617.600 | | 2016-11-03 | 00:00:00 | 18,36 | 18,45 | 17,96 | 18,01 | 5.352.200 | | 2016-11-04 | 00:00:00 | 18,01 | 18,59 | 17,88 | 18,24 | 6.929.800 | | 2016-11-07 | 00:00:00 | 18,55 | 18,72 | 18,48 | 18,60 | 4.041.200 | | 2016-11-08 | 00:00:00 | 18,41 | 18,45 | 18,01 | 18,31 | 5.457.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
