(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-01-26 | 00:00:00 | 34,48 | 34,84 | 33,98 | 34,52 | 6.907.945 | 2018-01-29 | 00:00:00 | 34,32 | 34,36 | 33,05 | 33,43 | 10.037.070 | 2018-01-30 | 00:00:00 | 32,77 | 32,94 | 31,57 | 32,72 | 12.378.650 | 2018-01-31 | 00:00:00 | 33,25 | 33,75 | 31,77 | 31,83 | 7.987.912 | 2018-02-01 | 00:00:00 | 31,49 | 32,16 | 31,19 | 31,46 | 6.462.351 | 2018-02-02 | 00:00:00 | 31,14 | 31,33 | 30,51 | 30,70 | 5.518.321 | 2018-02-05 | 00:00:00 | 30,38 | 31,08 | 29,15 | 29,35 | 8.329.496 | 2018-02-06 | 00:00:00 | 28,53 | 30,36 | 28,33 | 30,16 | 5.977.615 | 2018-02-07 | 00:00:00 | 30,08 | 31,02 | 29,90 | 29,91 | 5.551.941 | 2018-02-08 | 00:00:00 | 29,96 | 30,15 | 28,67 | 28,67 | 5.481.010 | 2018-02-09 | 00:00:00 | 29,09 | 29,19 | 28,03 | 28,71 | 6.837.138 | 2018-02-12 | 00:00:00 | 29,07 | 29,49 | 28,89 | 29,18 | 6.565.276 | 2018-02-13 | 00:00:00 | 29,08 | 29,27 | 28,80 | 29,00 | 3.832.806 | 2018-02-14 | 00:00:00 | 28,79 | 29,64 | 28,67 | 29,46 | 6.084.113 | 2018-02-15 | 00:00:00 | 29,75 | 29,75 | 29,04 | 29,50 | 5.294.848 | 2018-02-16 | 00:00:00 | 29,61 | 30,02 | 29,53 | 29,74 | 4.874.650 | 2018-02-20 | 00:00:00 | 29,68 | 29,84 | 29,26 | 29,47 | 3.353.010 | 2018-02-21 | 00:00:00 | 29,59 | 30,42 | 29,34 | 29,34 | 5.213.345 | 2018-02-22 | 00:00:00 | 29,46 | 29,55 | 29,13 | 29,19 | 3.462.435 | 2018-02-23 | 00:00:00 | 29,23 | 29,37 | 28,75 | 29,27 | 3.869.287 | 2018-02-26 | 00:00:00 | 29,46 | 29,50 | 28,96 | 29,34 | 2.875.388 | 2018-02-27 | 00:00:00 | 29,47 | 29,94 | 28,49 | 28,50 | 5.302.504 | 2018-02-28 | 00:00:00 | 28,57 | 28,74 | 27,84 | 28,07 | 8.013.132 | 2018-03-01 | 00:00:00 | 28,11 | 28,72 | 27,94 | 28,72 | 8.429.666 | 2018-03-02 | 00:00:00 | 28,43 | 29,01 | 28,21 | 28,95 | 5.344.840 | 2018-03-05 | 00:00:00 | 28,79 | 29,52 | 28,64 | 29,31 | 6.868.065 | 2018-03-06 | 00:00:00 | 29,49 | 29,93 | 29,19 | 29,90 | 4.124.656 | 2018-03-07 | 00:00:00 | 29,70 | 29,99 | 29,42 | 29,62 | 2.835.429 | 2018-03-08 | 00:00:00 | 29,73 | 29,76 | 29,17 | 29,52 | 3.224.333 | 2018-03-09 | 00:00:00 | 29,70 | 30,05 | 29,28 | 30,04 | 2.645.106 | 2018-03-12 | 00:00:00 | 30,00 | 30,30 | 29,92 | 30,18 | 3.647.675 | 2018-03-13 | 00:00:00 | 30,42 | 30,73 | 30,32 | 30,44 | 2.845.682 | 2018-03-14 | 00:00:00 | 30,47 | 30,47 | 29,52 | 29,55 | 7.108.891 | 2018-03-15 | 00:00:00 | 29,60 | 29,68 | 28,89 | 28,97 | 3.479.138 | 2018-03-16 | 00:00:00 | 28,97 | 29,48 | 28,61 | 29,38 | 6.152.935 | 2018-03-19 | 00:00:00 | 29,26 | 29,40 | 28,85 | 29,10 | 2.272.148 | 2018-03-20 | 00:00:00 | 29,17 | 29,39 | 28,89 | 28,93 | 2.559.170 | 2018-03-21 | 00:00:00 | 29,01 | 29,71 | 28,89 | 29,39 | 4.498.666 | 2018-03-22 | 00:00:00 | 29,11 | 29,75 | 29,00 | 29,00 | 4.744.018 | 2018-03-23 | 00:00:00 | 29,28 | 29,79 | 28,62 | 28,65 | 2.969.909 | 2018-03-26 | 00:00:00 | 29,07 | 29,35 | 28,66 | 29,17 | 3.078.814 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|