(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 24,43 | 24,47 | 23,90 | 24,06 | 8.821.541 | | 2017-06-30 | 00:00:00 | 24,17 | 24,72 | 24,17 | 24,53 | 4.647.036 | | 2017-07-03 | 00:00:00 | 24,59 | 24,70 | 24,46 | 24,49 | 1.634.946 | | 2017-07-05 | 00:00:00 | 24,43 | 24,80 | 24,20 | 24,64 | 7.303.620 | | 2017-07-06 | 00:00:00 | 24,57 | 24,66 | 24,41 | 24,41 | 4.022.259 | | 2017-07-07 | 00:00:00 | 24,43 | 25,20 | 24,42 | 24,94 | 9.575.413 | | 2017-07-10 | 00:00:00 | 24,66 | 25,17 | 24,65 | 25,07 | 8.594.935 | | 2017-07-11 | 00:00:00 | 24,68 | 24,94 | 24,44 | 24,67 | 6.304.605 | | 2017-07-12 | 00:00:00 | 24,81 | 25,00 | 24,27 | 24,39 | 5.281.413 | | 2017-07-13 | 00:00:00 | 24,59 | 24,70 | 24,29 | 24,37 | 5.842.518 | | 2017-07-14 | 00:00:00 | 24,36 | 24,60 | 24,31 | 24,36 | 4.333.018 | | 2017-07-17 | 00:00:00 | 24,35 | 24,59 | 24,32 | 24,36 | 5.770.173 | | 2017-07-18 | 00:00:00 | 24,28 | 24,39 | 23,81 | 24,16 | 3.837.637 | | 2017-07-19 | 00:00:00 | 24,27 | 24,59 | 24,25 | 24,46 | 5.178.806 | | 2017-07-20 | 00:00:00 | 24,48 | 24,50 | 24,08 | 24,29 | 3.030.488 | | 2017-07-21 | 00:00:00 | 24,27 | 24,71 | 24,20 | 24,31 | 5.743.183 | | 2017-07-24 | 00:00:00 | 24,29 | 24,61 | 24,20 | 24,42 | 4.605.956 | | 2017-07-25 | 00:00:00 | 24,30 | 24,63 | 23,98 | 24,54 | 6.643.235 | | 2017-07-26 | 00:00:00 | 24,37 | 24,71 | 24,26 | 24,29 | 4.196.121 | | 2017-07-27 | 00:00:00 | 24,32 | 24,55 | 24,11 | 24,36 | 4.328.761 | | 2017-07-28 | 00:00:00 | 24,30 | 24,50 | 24,15 | 24,35 | 3.780.446 | | 2017-07-31 | 00:00:00 | 24,41 | 24,53 | 24,23 | 24,42 | 3.638.656 | | 2017-08-01 | 00:00:00 | 25,32 | 25,72 | 25,32 | 25,60 | 4.327.204 | | 2017-08-02 | 00:00:00 | 24,90 | 25,26 | 24,75 | 25,20 | 5.019.210 | | 2017-08-03 | 00:00:00 | 25,26 | 25,51 | 25,18 | 25,29 | 5.086.473 | | 2017-08-04 | 00:00:00 | 25,32 | 25,72 | 25,32 | 25,60 | 5.784.243 | | 2017-08-07 | 00:00:00 | 25,63 | 25,74 | 25,35 | 25,46 | 4.516.828 | | 2017-08-08 | 00:00:00 | 25,46 | 25,59 | 25,28 | 25,31 | 3.849.232 | | 2017-08-09 | 00:00:00 | 25,21 | 25,43 | 25,14 | 25,31 | 3.417.655 | | 2017-08-10 | 00:00:00 | 25,17 | 25,26 | 24,77 | 24,78 | 4.221.218 | | 2017-08-11 | 00:00:00 | 24,73 | 25,00 | 24,66 | 24,84 | 2.875.131 | | 2017-08-14 | 00:00:00 | 25,03 | 25,43 | 25,01 | 25,39 | 4.406.061 | | 2017-08-15 | 00:00:00 | 25,40 | 25,56 | 25,33 | 25,53 | 2.599.384 | | 2017-08-16 | 00:00:00 | 25,53 | 25,97 | 25,44 | 25,92 | 6.247.437 | | 2017-08-17 | 00:00:00 | 25,83 | 26,00 | 25,42 | 25,44 | 4.574.190 | | 2017-08-18 | 00:00:00 | 25,36 | 25,59 | 25,25 | 25,28 | 3.643.861 | | 2017-08-21 | 00:00:00 | 25,19 | 25,47 | 25,13 | 25,40 | 3.477.946 | | 2017-08-22 | 00:00:00 | 25,35 | 25,42 | 24,94 | 25,27 | 4.333.615 | | 2017-08-23 | 00:00:00 | 25,16 | 25,35 | 24,89 | 24,94 | 4.754.168 | | 2017-08-24 | 00:00:00 | 25,07 | 25,14 | 24,86 | 24,91 | 2.967.443 | | 2017-08-25 | 00:00:00 | 25,01 | 25,43 | 25,01 | 25,31 | 3.184.464 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
