(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 40,37 | 40,37 | 38,90 | 38,99 | 2.220.800 | | 2001-08-06 | 00:00:00 | 39,40 | 39,40 | 36,50 | 37,23 | 3.611.200 | | 2001-08-07 | 00:00:00 | 37,15 | 37,67 | 35,20 | 36,19 | 4.513.200 | | 2001-08-08 | 00:00:00 | 36,10 | 37,43 | 35,20 | 35,70 | 3.066.400 | | 2001-08-09 | 00:00:00 | 35,69 | 36,15 | 35,38 | 35,80 | 2.071.200 | | 2001-08-10 | 00:00:00 | 35,51 | 36,41 | 35,10 | 35,89 | 2.296.400 | | 2001-08-13 | 00:00:00 | 35,30 | 35,40 | 32,35 | 34,13 | 5.844.800 | | 2001-08-14 | 00:00:00 | 34,51 | 35,56 | 34,42 | 35,15 | 2.475.200 | | 2001-08-15 | 00:00:00 | 35,20 | 35,32 | 34,85 | 35,11 | 2.231.600 | | 2001-08-16 | 00:00:00 | 35,40 | 36,35 | 35,40 | 36,15 | 2.668.800 | | 2001-08-17 | 00:00:00 | 36,10 | 36,24 | 35,02 | 36,02 | 3.123.200 | | 2001-08-20 | 00:00:00 | 36,02 | 36,18 | 35,55 | 36,07 | 2.701.200 | | 2001-08-21 | 00:00:00 | 36,08 | 36,95 | 35,48 | 35,78 | 2.183.600 | | 2001-08-22 | 00:00:00 | 35,80 | 36,15 | 35,26 | 36,02 | 3.192.400 | | 2001-08-23 | 00:00:00 | 36,15 | 37,48 | 36,15 | 37,00 | 2.302.800 | | 2001-08-24 | 00:00:00 | 36,91 | 38,30 | 36,70 | 38,09 | 2.039.600 | | 2001-08-27 | 00:00:00 | 38,10 | 38,10 | 36,50 | 37,34 | 3.623.600 | | 2001-08-28 | 00:00:00 | 37,34 | 37,70 | 36,23 | 36,24 | 3.267.600 | | 2001-08-29 | 00:00:00 | 36,25 | 38,09 | 36,25 | 36,91 | 2.959.600 | | 2001-08-30 | 00:00:00 | 36,70 | 38,14 | 36,70 | 37,34 | 1.526.400 | | 2001-08-31 | 00:00:00 | 37,35 | 38,20 | 37,30 | 37,85 | 1.496.800 | | 2001-09-04 | 00:00:00 | 38,22 | 38,55 | 37,48 | 38,43 | 1.411.600 | | 2001-09-05 | 00:00:00 | 38,00 | 38,30 | 36,60 | 36,90 | 3.054.800 | | 2001-09-06 | 00:00:00 | 36,65 | 36,87 | 35,60 | 35,65 | 1.454.800 | | 2001-09-07 | 00:00:00 | 34,50 | 34,80 | 32,78 | 33,19 | 3.881.600 | | 2001-09-10 | 00:00:00 | 33,18 | 33,32 | 31,70 | 32,01 | 2.774.000 | | 2001-09-17 | 00:00:00 | 31,00 | 31,55 | 29,70 | 29,75 | 1.954.400 | | 2001-09-18 | 00:00:00 | 29,65 | 30,40 | 29,50 | 29,76 | 1.863.600 | | 2001-09-19 | 00:00:00 | 30,27 | 31,48 | 27,90 | 28,50 | 4.094.000 | | 2001-09-20 | 00:00:00 | 28,50 | 28,50 | 26,70 | 27,12 | 3.108.000 | | 2001-09-21 | 00:00:00 | 26,50 | 27,40 | 26,10 | 27,00 | 2.550.000 | | 2001-09-24 | 00:00:00 | 30,00 | 30,20 | 28,90 | 29,30 | 3.366.800 | | 2001-09-25 | 00:00:00 | 28,92 | 30,75 | 28,92 | 30,17 | 3.476.800 | | 2001-09-26 | 00:00:00 | 30,18 | 30,60 | 29,70 | 30,45 | 2.418.800 | | 2001-09-27 | 00:00:00 | 30,55 | 30,55 | 28,93 | 29,94 | 3.073.600 | | 2001-09-28 | 00:00:00 | 29,86 | 30,97 | 29,86 | 30,65 | 1.783.200 | | 2001-10-01 | 00:00:00 | 30,84 | 30,84 | 30,01 | 30,28 | 1.986.800 | | 2001-10-02 | 00:00:00 | 30,50 | 31,25 | 30,00 | 31,09 | 2.620.800 | | 2001-10-03 | 00:00:00 | 30,95 | 33,97 | 30,61 | 33,95 | 3.173.200 | | 2001-10-04 | 00:00:00 | 34,11 | 34,40 | 32,90 | 33,42 | 2.666.400 | | 2001-10-05 | 00:00:00 | 33,75 | 33,75 | 32,70 | 33,40 | 1.907.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
