(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 22,32 | 22,39 | 22,07 | 22,18 | 5.530.500 | | 2017-05-04 | 00:00:00 | 22,20 | 22,35 | 22,14 | 22,15 | 5.947.700 | | 2017-05-05 | 00:00:00 | 22,29 | 22,39 | 22,17 | 22,34 | 5.810.400 | | 2017-05-08 | 00:00:00 | 22,32 | 22,44 | 22,15 | 22,25 | 6.780.900 | | 2017-05-09 | 00:00:00 | 22,33 | 22,81 | 22,28 | 22,71 | 6.285.800 | | 2017-05-10 | 00:00:00 | 22,63 | 22,89 | 22,48 | 22,89 | 4.324.500 | | 2017-05-11 | 00:00:00 | 22,86 | 23,07 | 22,68 | 23,02 | 5.556.200 | | 2017-05-12 | 00:00:00 | 23,00 | 23,06 | 22,69 | 22,75 | 2.930.700 | | 2017-05-15 | 00:00:00 | 22,79 | 23,06 | 22,77 | 22,94 | 4.405.029 | | 2017-05-16 | 00:00:00 | 23,02 | 23,14 | 22,87 | 23,07 | 2.947.640 | | 2017-05-17 | 00:00:00 | 22,86 | 23,05 | 22,54 | 22,54 | 3.651.612 | | 2017-05-18 | 00:00:00 | 22,50 | 22,86 | 22,30 | 22,75 | 3.232.034 | | 2017-05-19 | 00:00:00 | 22,84 | 23,22 | 22,77 | 23,13 | 3.831.232 | | 2017-05-22 | 00:00:00 | 23,15 | 23,38 | 23,12 | 23,29 | 3.559.679 | | 2017-05-23 | 00:00:00 | 23,51 | 23,62 | 22,84 | 22,92 | 4.499.781 | | 2017-05-24 | 00:00:00 | 22,87 | 23,09 | 22,74 | 23,08 | 3.966.560 | | 2017-05-25 | 00:00:00 | 23,17 | 23,23 | 22,83 | 22,89 | 3.360.735 | | 2017-05-26 | 00:00:00 | 22,87 | 22,91 | 22,80 | 22,84 | 2.456.679 | | 2017-05-30 | 00:00:00 | 22,80 | 22,88 | 22,52 | 22,67 | 3.096.938 | | 2017-05-31 | 00:00:00 | 22,82 | 22,84 | 22,56 | 22,67 | 5.981.835 | | 2017-06-01 | 00:00:00 | 22,69 | 23,08 | 22,62 | 23,08 | 4.055.115 | | 2017-06-02 | 00:00:00 | 23,14 | 23,79 | 23,14 | 23,71 | 6.909.621 | | 2017-06-05 | 00:00:00 | 23,65 | 23,71 | 23,27 | 23,40 | 3.801.141 | | 2017-06-06 | 00:00:00 | 23,21 | 23,55 | 23,08 | 23,44 | 4.022.108 | | 2017-06-07 | 00:00:00 | 23,45 | 23,68 | 23,39 | 23,59 | 4.989.751 | | 2017-06-08 | 00:00:00 | 23,52 | 23,61 | 23,29 | 23,42 | 3.820.225 | | 2017-06-09 | 00:00:00 | 23,45 | 23,52 | 23,21 | 23,44 | 3.838.137 | | 2017-06-12 | 00:00:00 | 23,40 | 23,67 | 23,39 | 23,47 | 4.368.235 | | 2017-06-13 | 00:00:00 | 23,49 | 24,16 | 23,47 | 24,12 | 5.988.728 | | 2017-06-14 | 00:00:00 | 24,24 | 24,73 | 24,12 | 24,28 | 7.297.011 | | 2017-06-15 | 00:00:00 | 24,04 | 24,25 | 23,95 | 24,08 | 4.209.121 | | 2017-06-16 | 00:00:00 | 23,97 | 24,15 | 23,72 | 24,01 | 4.131.263 | | 2017-06-19 | 00:00:00 | 24,17 | 24,36 | 24,03 | 24,16 | 5.199.238 | | 2017-06-20 | 00:00:00 | 24,44 | 24,69 | 24,17 | 24,23 | 6.398.775 | | 2017-06-21 | 00:00:00 | 24,22 | 24,47 | 24,00 | 24,28 | 4.574.286 | | 2017-06-22 | 00:00:00 | 24,20 | 24,25 | 23,96 | 24,04 | 5.481.891 | | 2017-06-23 | 00:00:00 | 24,22 | 24,43 | 24,11 | 24,15 | 6.593.439 | | 2017-06-26 | 00:00:00 | 24,21 | 24,30 | 24,16 | 24,19 | 3.661.284 | | 2017-06-27 | 00:00:00 | 24,18 | 24,40 | 24,01 | 24,07 | 7.174.743 | | 2017-06-28 | 00:00:00 | 24,24 | 24,66 | 24,15 | 24,49 | 5.143.529 | | 2017-06-29 | 00:00:00 | 24,43 | 24,47 | 23,90 | 24,06 | 8.821.541 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
