(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 | | 2017-08-25 | 00:00:00 | 25,01 | 25,43 | 25,01 | 25,31 | 3.184.464 | | 2017-08-28 | 00:00:00 | 25,34 | 25,38 | 25,15 | 25,30 | 2.614.949 | | 2017-08-29 | 00:00:00 | 25,11 | 25,39 | 25,04 | 25,31 | 3.058.251 | | 2017-08-30 | 00:00:00 | 25,31 | 25,58 | 25,28 | 25,51 | 2.990.039 | | 2017-08-31 | 00:00:00 | 25,60 | 25,89 | 25,54 | 25,82 | 3.616.394 | | 2017-09-01 | 00:00:00 | 25,88 | 26,05 | 25,80 | 25,87 | 2.371.007 | | 2017-09-05 | 00:00:00 | 25,86 | 25,96 | 25,48 | 25,65 | 4.248.462 | | 2017-09-06 | 00:00:00 | 25,71 | 25,95 | 25,56 | 25,63 | 3.981.204 | | 2017-09-07 | 00:00:00 | 25,68 | 25,79 | 25,38 | 25,42 | 3.915.088 | | 2017-09-08 | 00:00:00 | 25,43 | 25,98 | 25,35 | 25,76 | 2.567.465 | | 2017-09-11 | 00:00:00 | 25,92 | 26,25 | 25,84 | 26,17 | 4.335.369 | | 2017-09-12 | 00:00:00 | 26,21 | 26,50 | 26,09 | 26,47 | 3.036.825 | | 2017-09-13 | 00:00:00 | 26,50 | 26,64 | 25,75 | 26,19 | 6.918.099 | | 2017-09-14 | 00:00:00 | 26,13 | 26,48 | 26,01 | 26,37 | 3.622.942 | | 2017-09-15 | 00:00:00 | 26,30 | 26,43 | 26,02 | 26,29 | 7.019.026 | | 2017-09-18 | 00:00:00 | 26,33 | 26,43 | 26,14 | 26,33 | 4.493.945 | | 2017-09-19 | 00:00:00 | 26,33 | 26,48 | 26,20 | 26,23 | 4.671.730 | | 2017-09-20 | 00:00:00 | 26,22 | 26,26 | 25,56 | 25,66 | 4.917.306 | | 2017-09-21 | 00:00:00 | 25,71 | 25,76 | 25,49 | 25,65 | 3.548.604 | | 2017-09-22 | 00:00:00 | 25,66 | 26,02 | 25,63 | 25,88 | 4.239.602 | | 2017-09-25 | 00:00:00 | 25,76 | 26,25 | 25,74 | 26,17 | 3.667.056 | | 2017-09-26 | 00:00:00 | 26,26 | 26,55 | 26,19 | 26,33 | 3.159.407 | | 2017-09-27 | 00:00:00 | 26,47 | 26,64 | 26,20 | 26,53 | 2.952.785 | | 2017-09-28 | 00:00:00 | 26,53 | 26,99 | 26,53 | 26,97 | 4.356.451 | | 2017-09-29 | 00:00:00 | 27,04 | 27,51 | 27,04 | 27,33 | 4.782.514 | | 2017-10-02 | 00:00:00 | 27,43 | 27,56 | 27,13 | 27,37 | 3.392.841 | | 2017-10-03 | 00:00:00 | 27,60 | 27,76 | 27,04 | 27,51 | 4.588.675 | | 2017-10-04 | 00:00:00 | 27,51 | 27,70 | 27,37 | 27,63 | 3.165.811 | | 2017-10-05 | 00:00:00 | 27,68 | 27,72 | 27,19 | 27,20 | 4.244.052 | | 2017-10-06 | 00:00:00 | 27,21 | 27,46 | 27,12 | 27,23 | 3.238.654 | | 2017-10-09 | 00:00:00 | 27,26 | 27,38 | 26,95 | 27,15 | 2.751.440 | | 2017-10-10 | 00:00:00 | 27,20 | 27,23 | 26,68 | 26,85 | 4.766.673 | | 2017-10-11 | 00:00:00 | 26,86 | 27,02 | 26,76 | 26,97 | 4.657.774 | | 2017-10-12 | 00:00:00 | 26,90 | 27,29 | 26,90 | 27,09 | 3.568.958 | | 2017-10-13 | 00:00:00 | 27,12 | 27,18 | 26,99 | 27,07 | 1.891.881 | | 2017-10-16 | 00:00:00 | 27,10 | 27,21 | 27,06 | 27,11 | 2.105.295 | | 2017-10-17 | 00:00:00 | 27,15 | 27,43 | 27,01 | 27,32 | 3.696.120 | | 2017-10-18 | 00:00:00 | 27,37 | 27,45 | 27,21 | 27,33 | 2.320.230 | | 2017-10-19 | 00:00:00 | 27,31 | 27,86 | 27,06 | 27,78 | 5.269.353 | | 2017-10-20 | 00:00:00 | 27,64 | 28,01 | 27,63 | 28,00 | 5.474.908 | | 2017-10-23 | 00:00:00 | 28,00 | 28,19 | 27,82 | 27,90 | 4.991.918 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
