(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 19,05 | 19,14 | 18,42 | 18,46 | 5.333.200 | | 2017-01-09 | 00:00:00 | 18,43 | 18,61 | 18,24 | 18,53 | 3.700.300 | | 2017-01-10 | 00:00:00 | 18,62 | 18,82 | 18,53 | 18,69 | 2.743.900 | | 2017-01-11 | 00:00:00 | 18,67 | 18,87 | 18,55 | 18,84 | 2.374.000 | | 2017-01-12 | 00:00:00 | 18,81 | 19,03 | 18,54 | 19,01 | 3.431.400 | | 2017-01-13 | 00:00:00 | 19,00 | 19,21 | 19,00 | 19,19 | 3.029.600 | | 2017-01-17 | 00:00:00 | 19,11 | 19,29 | 18,95 | 19,16 | 2.833.900 | | 2017-01-18 | 00:00:00 | 19,18 | 19,30 | 19,05 | 19,21 | 3.261.200 | | 2017-01-19 | 00:00:00 | 19,20 | 19,35 | 18,87 | 18,94 | 4.995.100 | | 2017-01-20 | 00:00:00 | 18,96 | 19,15 | 18,88 | 19,12 | 5.667.000 | | 2017-01-23 | 00:00:00 | 19,05 | 19,40 | 19,02 | 19,21 | 3.646.900 | | 2017-01-24 | 00:00:00 | 19,62 | 20,35 | 19,59 | 20,34 | 7.868.100 | | 2017-01-25 | 00:00:00 | 20,36 | 20,74 | 20,33 | 20,44 | 8.328.000 | | 2017-01-26 | 00:00:00 | 21,05 | 21,99 | 21,01 | 21,18 | 13.806.500 | | 2017-01-27 | 00:00:00 | 21,36 | 21,59 | 21,20 | 21,26 | 10.765.000 | | 2017-01-30 | 00:00:00 | 21,22 | 21,49 | 20,92 | 21,39 | 7.103.400 | | 2017-01-31 | 00:00:00 | 21,39 | 21,56 | 21,20 | 21,51 | 6.848.500 | | 2017-02-01 | 00:00:00 | 21,54 | 21,64 | 21,18 | 21,21 | 8.274.500 | | 2017-02-02 | 00:00:00 | 21,25 | 21,51 | 21,09 | 21,26 | 5.278.700 | | 2017-02-03 | 00:00:00 | 21,41 | 21,55 | 21,18 | 21,39 | 4.465.800 | | 2017-02-06 | 00:00:00 | 21,36 | 21,44 | 21,18 | 21,29 | 4.617.700 | | 2017-02-07 | 00:00:00 | 21,62 | 21,62 | 21,14 | 21,25 | 4.997.900 | | 2017-02-08 | 00:00:00 | 21,14 | 21,37 | 21,06 | 21,27 | 4.149.200 | | 2017-02-09 | 00:00:00 | 21,30 | 21,46 | 21,13 | 21,40 | 3.316.200 | | 2017-02-10 | 00:00:00 | 21,46 | 21,69 | 21,40 | 21,62 | 3.530.400 | | 2017-02-13 | 00:00:00 | 21,70 | 21,75 | 21,51 | 21,52 | 3.067.800 | | 2017-02-14 | 00:00:00 | 21,79 | 21,88 | 21,40 | 21,49 | 4.346.200 | | 2017-02-15 | 00:00:00 | 21,40 | 21,71 | 21,28 | 21,63 | 4.292.000 | | 2017-02-16 | 00:00:00 | 21,61 | 21,75 | 21,32 | 21,34 | 3.595.100 | | 2017-02-17 | 00:00:00 | 21,29 | 21,41 | 21,13 | 21,40 | 3.303.400 | | 2017-02-21 | 00:00:00 | 21,51 | 21,65 | 21,39 | 21,61 | 4.176.000 | | 2017-02-22 | 00:00:00 | 21,93 | 21,93 | 21,63 | 21,71 | 7.002.000 | | 2017-02-23 | 00:00:00 | 21,78 | 21,79 | 21,50 | 21,60 | 3.744.100 | | 2017-02-24 | 00:00:00 | 21,53 | 21,77 | 21,31 | 21,73 | 4.929.500 | | 2017-02-27 | 00:00:00 | 21,65 | 22,16 | 21,65 | 22,10 | 6.310.200 | | 2017-02-28 | 00:00:00 | 22,07 | 22,19 | 21,92 | 22,05 | 6.834.400 | | 2017-03-01 | 00:00:00 | 22,25 | 22,73 | 22,21 | 22,49 | 7.485.200 | | 2017-03-02 | 00:00:00 | 22,51 | 22,71 | 22,36 | 22,42 | 4.934.200 | | 2017-03-03 | 00:00:00 | 22,37 | 22,56 | 22,21 | 22,48 | 4.989.500 | | 2017-03-06 | 00:00:00 | 22,33 | 22,57 | 22,20 | 22,46 | 6.290.000 | | 2017-03-07 | 00:00:00 | 22,46 | 22,94 | 22,32 | 22,79 | 7.282.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
