(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 | | 2017-03-07 | 00:00:00 | 22,46 | 22,94 | 22,32 | 22,79 | 7.282.600 | | 2017-03-08 | 00:00:00 | 22,73 | 23,25 | 22,72 | 23,16 | 10.458.100 | | 2017-03-09 | 00:00:00 | 23,16 | 23,43 | 22,89 | 23,12 | 8.804.700 | | 2017-03-10 | 00:00:00 | 23,41 | 23,82 | 23,30 | 23,53 | 10.629.900 | | 2017-03-13 | 00:00:00 | 23,60 | 23,64 | 23,17 | 23,39 | 6.184.300 | | 2017-03-14 | 00:00:00 | 23,27 | 23,27 | 22,87 | 23,18 | 6.078.500 | | 2017-03-15 | 00:00:00 | 23,28 | 23,57 | 23,09 | 23,43 | 4.126.200 | | 2017-03-16 | 00:00:00 | 23,50 | 24,05 | 23,49 | 23,81 | 7.471.400 | | 2017-03-17 | 00:00:00 | 23,87 | 23,92 | 23,57 | 23,72 | 7.824.200 | | 2017-03-20 | 00:00:00 | 23,70 | 23,80 | 23,53 | 23,74 | 3.563.000 | | 2017-03-21 | 00:00:00 | 23,80 | 23,88 | 23,25 | 23,40 | 5.245.000 | | 2017-03-22 | 00:00:00 | 23,40 | 23,45 | 23,09 | 23,37 | 7.072.700 | | 2017-03-23 | 00:00:00 | 23,37 | 23,76 | 23,37 | 23,42 | 3.598.700 | | 2017-03-24 | 00:00:00 | 23,53 | 23,66 | 23,30 | 23,49 | 3.303.300 | | 2017-03-27 | 00:00:00 | 23,18 | 23,55 | 23,13 | 23,47 | 3.722.800 | | 2017-03-28 | 00:00:00 | 23,40 | 23,81 | 23,37 | 23,73 | 3.963.100 | | 2017-03-29 | 00:00:00 | 23,65 | 23,83 | 23,58 | 23,75 | 2.506.200 | | 2017-03-30 | 00:00:00 | 23,74 | 23,87 | 23,64 | 23,83 | 2.524.200 | | 2017-03-31 | 00:00:00 | 23,78 | 23,84 | 23,49 | 23,55 | 4.567.100 | | 2017-04-03 | 00:00:00 | 23,65 | 23,72 | 23,32 | 23,48 | 3.616.500 | | 2017-04-04 | 00:00:00 | 23,41 | 23,55 | 23,31 | 23,37 | 3.169.600 | | 2017-04-05 | 00:00:00 | 23,45 | 23,73 | 23,20 | 23,29 | 5.330.500 | | 2017-04-06 | 00:00:00 | 23,31 | 23,62 | 23,25 | 23,36 | 6.103.700 | | 2017-04-07 | 00:00:00 | 23,30 | 23,46 | 23,24 | 23,28 | 7.491.100 | | 2017-04-10 | 00:00:00 | 23,28 | 23,60 | 23,28 | 23,46 | 3.286.800 | | 2017-04-11 | 00:00:00 | 23,45 | 23,83 | 23,39 | 23,76 | 4.403.000 | | 2017-04-12 | 00:00:00 | 23,76 | 23,89 | 23,57 | 23,77 | 3.897.700 | | 2017-04-13 | 00:00:00 | 23,76 | 23,97 | 23,68 | 23,71 | 4.499.900 | | 2017-04-17 | 00:00:00 | 23,76 | 24,15 | 23,72 | 24,11 | 4.424.400 | | 2017-04-18 | 00:00:00 | 24,04 | 24,31 | 23,83 | 24,20 | 4.384.200 | | 2017-04-19 | 00:00:00 | 24,27 | 24,36 | 24,11 | 24,19 | 4.225.100 | | 2017-04-20 | 00:00:00 | 24,38 | 24,43 | 23,18 | 23,34 | 9.570.800 | | 2017-04-21 | 00:00:00 | 23,28 | 23,39 | 23,09 | 23,32 | 5.597.900 | | 2017-04-24 | 00:00:00 | 23,61 | 23,62 | 22,90 | 23,08 | 9.768.800 | | 2017-04-25 | 00:00:00 | 22,16 | 22,37 | 21,41 | 22,20 | 16.441.900 | | 2017-04-26 | 00:00:00 | 22,15 | 22,90 | 22,11 | 22,70 | 10.362.700 | | 2017-04-27 | 00:00:00 | 22,75 | 22,95 | 22,56 | 22,87 | 8.046.800 | | 2017-04-28 | 00:00:00 | 22,83 | 22,86 | 22,45 | 22,67 | 6.621.000 | | 2017-05-01 | 00:00:00 | 22,70 | 22,85 | 22,44 | 22,48 | 6.725.700 | | 2017-05-02 | 00:00:00 | 22,47 | 22,52 | 22,18 | 22,32 | 5.137.600 | | 2017-05-03 | 00:00:00 | 22,32 | 22,39 | 22,07 | 22,18 | 5.530.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
