(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-22 | 00:00:00 | 29,64 | 29,76 | 28,92 | 29,48 | 5.195.552 | | 2018-05-23 | 00:00:00 | 29,31 | 30,23 | 29,30 | 30,01 | 3.656.842 | | 2018-05-24 | 00:00:00 | 30,01 | 30,37 | 29,73 | 30,12 | 3.018.346 | | 2018-05-25 | 00:00:00 | 30,12 | 30,91 | 30,12 | 30,47 | 2.929.339 | | 2018-05-29 | 00:00:00 | 30,16 | 31,02 | 30,16 | 30,68 | 3.016.551 | | 2018-05-30 | 00:00:00 | 30,91 | 31,01 | 30,21 | 30,25 | 3.113.766 | | 2018-05-31 | 00:00:00 | 30,36 | 30,47 | 30,07 | 30,25 | 3.563.359 | | 2018-06-01 | 00:00:00 | 30,43 | 30,54 | 30,10 | 30,36 | 2.452.754 | | 2018-06-04 | 00:00:00 | 30,48 | 30,59 | 30,31 | 30,37 | 1.984.378 | | 2018-06-05 | 00:00:00 | 30,31 | 30,76 | 30,29 | 30,72 | 3.167.428 | | 2018-06-06 | 00:00:00 | 30,61 | 31,15 | 30,07 | 31,15 | 4.348.964 | | 2018-06-07 | 00:00:00 | 31,18 | 31,55 | 31,10 | 31,35 | 3.671.020 | | 2018-06-08 | 00:00:00 | 31,33 | 32,64 | 31,24 | 32,56 | 7.211.377 | | 2018-06-11 | 00:00:00 | 32,56 | 32,67 | 32,09 | 32,26 | 3.287.689 | | 2018-06-12 | 00:00:00 | 32,52 | 33,04 | 32,40 | 32,98 | 3.681.503 | | 2018-06-13 | 00:00:00 | 32,75 | 32,78 | 30,58 | 30,78 | 9.920.416 | | 2018-06-14 | 00:00:00 | 30,82 | 30,98 | 30,37 | 30,80 | 5.191.125 | | 2018-06-15 | 00:00:00 | 30,78 | 30,94 | 29,67 | 30,37 | 7.603.548 | | 2018-06-18 | 00:00:00 | 30,13 | 30,69 | 29,41 | 29,62 | 6.173.596 | | 2018-06-19 | 00:00:00 | 29,58 | 29,86 | 29,13 | 29,43 | 5.945.614 | | 2018-06-20 | 00:00:00 | 29,36 | 29,53 | 28,76 | 29,38 | 4.521.183 | | 2018-06-21 | 00:00:00 | 29,40 | 29,59 | 29,10 | 29,17 | 2.977.231 | | 2018-06-22 | 00:00:00 | 29,20 | 29,25 | 28,56 | 28,78 | 5.363.102 | | 2018-06-25 | 00:00:00 | 28,67 | 28,82 | 28,02 | 28,24 | 4.426.154 | | 2018-06-26 | 00:00:00 | 28,75 | 29,18 | 28,36 | 28,61 | 6.301.741 | | 2018-06-27 | 00:00:00 | 28,72 | 28,72 | 28,09 | 28,17 | 4.633.184 | | 2018-06-28 | 00:00:00 | 28,11 | 28,39 | 27,77 | 28,35 | 4.292.853 | | 2018-06-29 | 00:00:00 | 28,79 | 29,14 | 28,61 | 28,75 | 4.035.308 | | 2018-07-02 | 00:00:00 | 28,55 | 28,88 | 28,46 | 28,87 | 2.967.532 | | 2018-07-03 | 00:00:00 | 29,00 | 29,18 | 28,78 | 28,85 | 1.864.743 | | 2018-07-05 | 00:00:00 | 29,04 | 29,21 | 28,71 | 29,17 | 2.680.845 | | 2018-07-06 | 00:00:00 | 29,21 | 29,54 | 28,98 | 29,31 | 2.199.219 | | 2018-07-09 | 00:00:00 | 29,52 | 29,79 | 29,29 | 29,64 | 4.989.097 | | 2018-07-10 | 00:00:00 | 29,76 | 29,81 | 29,37 | 29,50 | 4.013.834 | | 2018-07-11 | 00:00:00 | 29,30 | 29,63 | 29,20 | 29,39 | 3.693.555 | | 2018-07-12 | 00:00:00 | 29,55 | 29,75 | 29,06 | 29,63 | 2.432.776 | | 2018-07-13 | 00:00:00 | 29,62 | 29,85 | 29,37 | 29,65 | 2.333.566 | | 2018-07-16 | 00:00:00 | 29,61 | 30,17 | 29,37 | 30,13 | 5.129.026 | | 2018-07-17 | 00:00:00 | 30,13 | 30,97 | 30,12 | 30,92 | 4.862.375 | | 2018-07-18 | 00:00:00 | 30,54 | 31,00 | 30,28 | 30,97 | 4.558.560 | | 2018-07-19 | 00:00:00 | 30,96 | 31,56 | 30,79 | 31,29 | 4.576.310 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
