(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-19 | 00:00:00 | 30,96 | 31,56 | 30,79 | 31,29 | 4.576.310 | | 2018-07-20 | 00:00:00 | 31,29 | 31,31 | 30,85 | 31,11 | 5.022.452 | | 2018-07-23 | 00:00:00 | 31,11 | 31,35 | 30,60 | 30,82 | 6.023.310 | | 2018-07-24 | 00:00:00 | 30,45 | 30,94 | 29,97 | 30,14 | 5.706.941 | | 2018-07-25 | 00:00:00 | 30,09 | 30,09 | 28,48 | 28,98 | 9.801.897 | | 2018-07-26 | 00:00:00 | 28,48 | 29,12 | 27,55 | 28,98 | 10.582.061 | | 2018-07-27 | 00:00:00 | 28,82 | 29,34 | 27,71 | 28,13 | 8.101.362 | | 2018-07-30 | 00:00:00 | 28,14 | 28,51 | 27,99 | 28,14 | 4.448.139 | | 2018-07-31 | 00:00:00 | 28,28 | 28,80 | 28,06 | 28,49 | 4.996.169 | | 2018-08-01 | 00:00:00 | 28,52 | 28,81 | 28,26 | 28,77 | 8.073.938 | | 2018-08-02 | 00:00:00 | 28,47 | 28,77 | 28,30 | 28,56 | 4.897.575 | | 2018-08-03 | 00:00:00 | 28,56 | 28,83 | 28,43 | 28,64 | 3.749.571 | | 2018-08-06 | 00:00:00 | 28,50 | 28,73 | 28,11 | 28,72 | 3.966.762 | | 2018-08-07 | 00:00:00 | 28,69 | 29,46 | 28,65 | 29,36 | 4.677.159 | | 2018-08-08 | 00:00:00 | 29,38 | 29,50 | 29,14 | 29,42 | 2.949.629 | | 2018-08-09 | 00:00:00 | 29,50 | 29,70 | 29,25 | 29,33 | 3.044.342 | | 2018-08-10 | 00:00:00 | 29,12 | 29,12 | 28,49 | 28,74 | 5.023.348 | | 2018-08-13 | 00:00:00 | 28,69 | 28,74 | 27,40 | 27,65 | 6.524.743 | | 2018-08-14 | 00:00:00 | 27,70 | 27,98 | 27,61 | 27,85 | 3.107.215 | | 2018-08-15 | 00:00:00 | 27,70 | 27,77 | 27,37 | 27,74 | 2.508.956 | | 2018-08-16 | 00:00:00 | 27,90 | 28,35 | 27,81 | 28,05 | 2.578.597 | | 2018-08-17 | 00:00:00 | 28,00 | 28,28 | 27,89 | 28,09 | 2.074.224 | | 2018-08-20 | 00:00:00 | 28,22 | 28,39 | 28,12 | 28,13 | 3.450.591 | | 2018-08-21 | 00:00:00 | 28,72 | 29,71 | 28,72 | 29,67 | 5.177.381 | | 2018-08-22 | 00:00:00 | 29,56 | 29,65 | 29,17 | 29,38 | 4.037.291 | | 2018-08-23 | 00:00:00 | 29,33 | 29,34 | 28,60 | 28,75 | 3.252.254 | | 2018-08-24 | 00:00:00 | 28,68 | 28,89 | 28,50 | 28,55 | 2.102.809 | | 2018-08-27 | 00:00:00 | 28,57 | 29,08 | 28,44 | 28,97 | 3.186.559 | | 2018-08-28 | 00:00:00 | 28,92 | 28,95 | 28,28 | 28,44 | 3.889.725 | | 2018-08-29 | 00:00:00 | 28,31 | 28,55 | 27,92 | 28,33 | 2.728.829 | | 2018-08-30 | 00:00:00 | 28,32 | 28,53 | 27,82 | 27,91 | 2.911.324 | | 2018-08-31 | 00:00:00 | 27,80 | 28,06 | 27,72 | 27,95 | 2.516.932 | | 2018-09-04 | 00:00:00 | 27,92 | 28,19 | 27,77 | 28,00 | 3.182.699 | | 2018-09-05 | 00:00:00 | 28,00 | 28,74 | 27,90 | 28,52 | 5.647.007 | | 2018-09-06 | 00:00:00 | 28,18 | 28,76 | 27,91 | 28,07 | 5.091.823 | | 2018-09-07 | 00:00:00 | 27,81 | 27,85 | 26,89 | 26,90 | 6.220.006 | | 2018-09-10 | 00:00:00 | 26,98 | 27,18 | 26,66 | 26,89 | 4.039.007 | | 2018-09-11 | 00:00:00 | 26,82 | 27,58 | 26,71 | 27,11 | 3.490.393 | | 2018-09-12 | 00:00:00 | 27,13 | 27,56 | 26,96 | 27,47 | 2.820.230 | | 2018-09-13 | 00:00:00 | 27,33 | 27,67 | 26,22 | 26,84 | 4.535.123 | | 2018-09-14 | 00:00:00 | 26,60 | 27,23 | 26,32 | 27,02 | 3.877.912 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
