(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 2024-04-20 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-11-08 | 00:00:00 | 18,41 | 18,45 | 18,01 | 18,31 | 5.457.800 | 2016-11-09 | 00:00:00 | 17,99 | 18,33 | 17,69 | 18,04 | 10.354.700 | 2016-11-10 | 00:00:00 | 18,09 | 18,71 | 17,93 | 18,69 | 13.626.300 | 2016-11-11 | 00:00:00 | 18,66 | 18,80 | 18,31 | 18,32 | 9.290.200 | 2016-11-14 | 00:00:00 | 18,47 | 18,76 | 18,36 | 18,64 | 4.715.900 | 2016-11-15 | 00:00:00 | 18,54 | 18,78 | 18,25 | 18,66 | 4.124.000 | 2016-11-16 | 00:00:00 | 18,60 | 18,73 | 18,42 | 18,44 | 3.054.400 | 2016-11-17 | 00:00:00 | 18,65 | 19,02 | 18,64 | 18,94 | 5.362.200 | 2016-11-18 | 00:00:00 | 18,93 | 19,02 | 18,80 | 18,84 | 3.622.200 | 2016-11-21 | 00:00:00 | 18,89 | 19,02 | 18,38 | 18,91 | 8.141.200 | 2016-11-22 | 00:00:00 | 18,93 | 18,96 | 18,70 | 18,82 | 4.664.500 | 2016-11-23 | 00:00:00 | 18,85 | 19,13 | 18,78 | 18,99 | 6.237.800 | 2016-11-25 | 00:00:00 | 18,99 | 19,47 | 18,99 | 19,27 | 2.361.900 | 2016-11-28 | 00:00:00 | 19,29 | 19,29 | 18,99 | 19,10 | 7.016.100 | 2016-11-29 | 00:00:00 | 19,13 | 19,52 | 19,10 | 19,29 | 8.392.300 | 2016-11-30 | 00:00:00 | 19,33 | 19,46 | 18,85 | 18,86 | 7.314.900 | 2016-12-01 | 00:00:00 | 18,87 | 19,03 | 18,37 | 18,39 | 4.991.000 | 2016-12-02 | 00:00:00 | 18,41 | 18,70 | 18,29 | 18,31 | 4.020.000 | 2016-12-05 | 00:00:00 | 18,44 | 18,64 | 18,25 | 18,28 | 7.622.100 | 2016-12-06 | 00:00:00 | 18,58 | 18,77 | 18,35 | 18,68 | 7.984.200 | 2016-12-07 | 00:00:00 | 18,68 | 19,37 | 18,60 | 19,31 | 7.085.300 | 2016-12-08 | 00:00:00 | 19,39 | 20,17 | 19,38 | 19,85 | 7.183.700 | 2016-12-09 | 00:00:00 | 19,72 | 19,76 | 19,30 | 19,60 | 5.453.200 | 2016-12-12 | 00:00:00 | 19,51 | 19,93 | 19,49 | 19,83 | 5.583.600 | 2016-12-13 | 00:00:00 | 19,94 | 19,99 | 19,63 | 19,70 | 4.255.200 | 2016-12-14 | 00:00:00 | 19,70 | 19,77 | 19,06 | 19,09 | 5.900.000 | 2016-12-15 | 00:00:00 | 19,09 | 19,51 | 18,66 | 18,73 | 8.311.000 | 2016-12-16 | 00:00:00 | 18,71 | 19,00 | 18,63 | 18,83 | 8.032.600 | 2016-12-19 | 00:00:00 | 18,91 | 19,41 | 18,83 | 18,91 | 5.561.300 | 2016-12-20 | 00:00:00 | 18,92 | 19,17 | 18,89 | 19,09 | 4.329.700 | 2016-12-21 | 00:00:00 | 19,05 | 19,26 | 19,05 | 19,15 | 2.759.400 | 2016-12-22 | 00:00:00 | 19,11 | 19,17 | 18,50 | 18,55 | 4.265.000 | 2016-12-23 | 00:00:00 | 18,63 | 18,63 | 18,29 | 18,38 | 3.559.300 | 2016-12-27 | 00:00:00 | 18,43 | 18,63 | 18,40 | 18,62 | 2.509.200 | 2016-12-28 | 00:00:00 | 18,68 | 18,72 | 18,36 | 18,45 | 4.133.100 | 2016-12-29 | 00:00:00 | 18,52 | 18,61 | 18,48 | 18,50 | 1.970.200 | 2016-12-30 | 00:00:00 | 18,54 | 18,62 | 18,31 | 18,38 | 2.896.700 | 2017-01-03 | 00:00:00 | 18,55 | 18,67 | 18,18 | 18,55 | 3.364.100 | 2017-01-04 | 00:00:00 | 18,67 | 19,09 | 18,65 | 18,99 | 6.281.800 | 2017-01-05 | 00:00:00 | 18,91 | 19,08 | 18,68 | 18,93 | 5.055.500 | 2017-01-06 | 00:00:00 | 19,05 | 19,14 | 18,42 | 18,46 | 5.333.200 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|