(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 28,00 | 28,19 | 27,82 | 27,90 | 4.991.918 | | 2017-10-24 | 00:00:00 | 27,99 | 28,92 | 27,50 | 28,68 | 7.180.722 | | 2017-10-25 | 00:00:00 | 29,40 | 29,80 | 29,01 | 29,23 | 6.900.975 | | 2017-10-26 | 00:00:00 | 29,36 | 29,82 | 29,30 | 29,76 | 5.239.844 | | 2017-10-27 | 00:00:00 | 29,79 | 30,16 | 29,57 | 30,07 | 4.630.999 | | 2017-10-30 | 00:00:00 | 30,02 | 30,33 | 29,69 | 29,79 | 7.629.211 | | 2017-10-31 | 00:00:00 | 29,80 | 30,37 | 29,71 | 30,23 | 5.398.665 | | 2017-11-01 | 00:00:00 | 30,35 | 30,62 | 30,07 | 30,41 | 6.372.244 | | 2017-11-02 | 00:00:00 | 30,37 | 30,48 | 29,27 | 30,09 | 10.317.611 | | 2017-11-03 | 00:00:00 | 30,07 | 30,57 | 29,92 | 30,31 | 4.831.487 | | 2017-11-06 | 00:00:00 | 30,37 | 30,62 | 30,18 | 30,50 | 4.007.131 | | 2017-11-07 | 00:00:00 | 30,58 | 30,73 | 30,26 | 30,44 | 3.191.116 | | 2017-12-14 | 00:00:00 | 33,23 | 33,53 | 32,96 | 33,05 | 5.445.680 | | 2017-12-15 | 00:00:00 | 33,14 | 33,49 | 33,03 | 33,43 | 7.511.469 | | 2017-12-18 | 00:00:00 | 33,76 | 33,89 | 33,54 | 33,84 | 3.243.583 | | 2017-12-19 | 00:00:00 | 33,95 | 34,09 | 33,36 | 33,37 | 3.788.586 | | 2017-12-20 | 00:00:00 | 33,70 | 33,96 | 33,39 | 33,54 | 3.052.071 | | 2017-12-21 | 00:00:00 | 33,70 | 33,98 | 33,63 | 33,77 | 2.469.092 | | 2017-12-22 | 00:00:00 | 33,83 | 33,89 | 33,32 | 33,37 | 5.197.028 | | 2017-12-26 | 00:00:00 | 33,44 | 33,79 | 33,42 | 33,56 | 2.352.690 | | 2017-12-27 | 00:00:00 | 33,62 | 33,80 | 33,52 | 33,52 | 3.088.202 | | 2017-12-28 | 00:00:00 | 33,59 | 33,76 | 33,50 | 33,72 | 1.481.573 | | 2017-12-29 | 00:00:00 | 33,89 | 33,99 | 33,24 | 33,25 | 2.511.408 | | 2018-01-02 | 00:00:00 | 33,45 | 33,67 | 32,90 | 33,37 | 2.928.165 | | 2018-01-03 | 00:00:00 | 33,49 | 34,31 | 33,35 | 34,27 | 4.237.098 | | 2018-01-04 | 00:00:00 | 34,31 | 34,39 | 33,55 | 33,83 | 4.668.912 | | 2018-01-05 | 00:00:00 | 34,07 | 34,62 | 34,03 | 34,54 | 4.796.421 | | 2018-01-08 | 00:00:00 | 34,59 | 34,73 | 34,30 | 34,44 | 4.383.938 | | 2018-01-09 | 00:00:00 | 34,49 | 35,01 | 34,37 | 34,65 | 3.482.152 | | 2018-01-10 | 00:00:00 | 34,42 | 34,52 | 33,58 | 33,67 | 4.880.066 | | 2018-01-11 | 00:00:00 | 33,98 | 34,54 | 33,95 | 34,52 | 4.174.336 | | 2018-01-12 | 00:00:00 | 34,60 | 34,60 | 34,23 | 34,48 | 2.401.560 | | 2018-01-16 | 00:00:00 | 34,60 | 34,71 | 33,74 | 33,76 | 3.072.470 | | 2018-01-17 | 00:00:00 | 34,05 | 34,45 | 33,86 | 34,40 | 2.406.244 | | 2018-01-18 | 00:00:00 | 34,84 | 34,93 | 34,10 | 34,15 | 3.036.683 | | 2018-01-19 | 00:00:00 | 34,35 | 34,60 | 34,09 | 34,60 | 3.242.409 | | 2018-01-22 | 00:00:00 | 34,61 | 35,19 | 34,50 | 35,15 | 3.797.475 | | 2018-01-23 | 00:00:00 | 35,15 | 35,21 | 34,46 | 34,93 | 3.624.660 | | 2018-01-24 | 00:00:00 | 34,95 | 35,14 | 34,46 | 34,81 | 4.359.961 | | 2018-01-25 | 00:00:00 | 34,88 | 34,89 | 33,37 | 34,26 | 5.796.006 | | 2018-01-26 | 00:00:00 | 34,48 | 34,84 | 33,98 | 34,52 | 6.907.945 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
