(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 29,07 | 29,35 | 28,66 | 29,17 | 3.078.814 | | 2018-03-27 | 00:00:00 | 29,26 | 29,65 | 29,01 | 29,23 | 4.195.521 | | 2018-03-28 | 00:00:00 | 29,18 | 29,46 | 28,90 | 29,08 | 3.896.418 | | 2018-03-29 | 00:00:00 | 29,22 | 29,68 | 29,13 | 29,49 | 5.929.981 | | 2018-04-02 | 00:00:00 | 29,41 | 29,44 | 27,95 | 28,57 | 5.365.220 | | 2018-04-03 | 00:00:00 | 28,71 | 28,79 | 28,03 | 28,68 | 3.574.682 | | 2018-04-04 | 00:00:00 | 28,57 | 30,66 | 28,36 | 30,50 | 7.778.887 | | 2018-04-05 | 00:00:00 | 30,75 | 31,17 | 30,50 | 30,81 | 6.343.219 | | 2018-04-06 | 00:00:00 | 30,52 | 30,91 | 29,58 | 30,03 | 5.011.367 | | 2018-04-09 | 00:00:00 | 30,20 | 30,50 | 29,82 | 29,86 | 3.067.937 | | 2018-04-10 | 00:00:00 | 30,14 | 30,44 | 29,73 | 29,83 | 3.647.566 | | 2018-04-11 | 00:00:00 | 29,65 | 30,01 | 29,48 | 29,55 | 2.901.112 | | 2018-04-12 | 00:00:00 | 29,69 | 29,73 | 28,91 | 29,11 | 5.056.904 | | 2018-04-13 | 00:00:00 | 29,31 | 29,63 | 28,96 | 29,29 | 2.863.572 | | 2018-04-16 | 00:00:00 | 29,44 | 29,86 | 29,17 | 29,57 | 3.331.679 | | 2018-04-17 | 00:00:00 | 29,79 | 29,99 | 29,61 | 29,87 | 1.890.536 | | 2018-04-18 | 00:00:00 | 30,05 | 30,26 | 29,94 | 29,95 | 2.525.493 | | 2018-04-19 | 00:00:00 | 29,88 | 29,92 | 28,36 | 28,76 | 5.059.359 | | 2018-04-20 | 00:00:00 | 28,80 | 29,07 | 28,46 | 28,54 | 4.769.355 | | 2018-04-23 | 00:00:00 | 28,64 | 29,01 | 28,27 | 28,82 | 4.216.850 | | 2018-04-24 | 00:00:00 | 30,19 | 30,67 | 29,17 | 29,65 | 9.616.352 | | 2018-04-25 | 00:00:00 | 30,40 | 30,58 | 29,82 | 30,53 | 7.597.916 | | 2018-04-26 | 00:00:00 | 31,08 | 31,23 | 30,31 | 31,07 | 6.623.273 | | 2018-04-27 | 00:00:00 | 31,07 | 31,57 | 31,02 | 31,06 | 5.070.977 | | 2018-04-30 | 00:00:00 | 31,08 | 31,38 | 30,24 | 30,36 | 6.476.789 | | 2018-05-01 | 00:00:00 | 30,32 | 31,03 | 30,23 | 30,88 | 4.096.308 | | 2018-05-02 | 00:00:00 | 30,83 | 31,10 | 30,39 | 30,56 | 5.180.481 | | 2018-05-03 | 00:00:00 | 30,43 | 30,92 | 30,17 | 30,89 | 4.447.619 | | 2018-05-04 | 00:00:00 | 30,83 | 31,18 | 30,61 | 30,98 | 2.775.751 | | 2018-05-07 | 00:00:00 | 31,06 | 31,24 | 30,81 | 31,01 | 3.916.670 | | 2018-05-08 | 00:00:00 | 31,00 | 31,60 | 30,92 | 31,17 | 5.537.427 | | 2018-05-09 | 00:00:00 | 31,24 | 31,29 | 30,08 | 30,76 | 5.548.730 | | 2018-05-10 | 00:00:00 | 31,04 | 31,38 | 30,97 | 31,05 | 4.201.114 | | 2018-05-11 | 00:00:00 | 31,00 | 31,57 | 31,00 | 31,32 | 2.813.358 | | 2018-05-14 | 00:00:00 | 31,44 | 31,57 | 30,85 | 30,96 | 2.788.525 | | 2018-05-15 | 00:00:00 | 30,65 | 30,68 | 29,20 | 29,30 | 7.043.804 | | 2018-05-16 | 00:00:00 | 29,10 | 29,46 | 28,66 | 29,41 | 7.072.543 | | 2018-05-17 | 00:00:00 | 29,39 | 29,81 | 29,26 | 29,58 | 4.361.326 | | 2018-05-18 | 00:00:00 | 29,54 | 30,06 | 29,40 | 29,91 | 3.360.546 | | 2018-05-21 | 00:00:00 | 30,08 | 30,27 | 29,70 | 29,90 | 3.360.406 | | 2018-05-22 | 00:00:00 | 29,64 | 29,76 | 28,92 | 29,48 | 5.195.552 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
