(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-14 | 00:00:00 | 26,60 | 27,23 | 26,32 | 27,02 | 3.877.912 | | 2018-09-17 | 00:00:00 | 26,99 | 27,31 | 26,60 | 26,65 | 3.437.625 | | 2018-09-18 | 00:00:00 | 26,70 | 27,18 | 26,65 | 26,94 | 3.176.699 | | 2018-09-19 | 00:00:00 | 26,84 | 27,17 | 26,67 | 26,69 | 2.427.426 | | 2018-09-20 | 00:00:00 | 26,71 | 26,81 | 25,97 | 26,39 | 7.857.472 | | 2018-09-21 | 00:00:00 | 26,04 | 26,29 | 25,56 | 26,26 | 8.037.163 | | 2018-09-24 | 00:00:00 | 26,06 | 26,11 | 25,67 | 25,69 | 6.649.053 | | 2018-09-25 | 00:00:00 | 25,80 | 26,15 | 25,74 | 25,90 | 4.244.457 | | 2018-09-26 | 00:00:00 | 26,07 | 26,30 | 25,17 | 25,53 | 4.834.859 | | 2018-09-27 | 00:00:00 | 25,31 | 25,33 | 24,77 | 24,98 | 5.269.557 | | 2018-09-28 | 00:00:00 | 25,31 | 25,13 | 24,83 | 25,11 | 402.893 | | 2018-10-01 | 00:00:00 | 24,86 | 25,03 | 24,49 | 24,51 | 5.612.196 | | 2018-10-02 | 00:00:00 | 24,42 | 24,98 | 24,41 | 24,64 | 5.480.218 | | 2018-10-03 | 00:00:00 | 24,72 | 24,84 | 23,92 | 24,09 | 7.781.149 | | 2018-10-04 | 00:00:00 | 23,93 | 23,94 | 23,46 | 23,79 | 6.906.962 | | 2018-10-05 | 00:00:00 | 23,83 | 24,07 | 23,18 | 23,86 | 7.178.247 | | 2018-10-08 | 00:00:00 | 23,76 | 24,29 | 23,75 | 24,20 | 4.232.405 | | 2018-10-09 | 00:00:00 | 24,13 | 24,24 | 23,61 | 23,86 | 4.930.009 | | 2018-10-10 | 00:00:00 | 23,77 | 24,27 | 23,54 | 23,57 | 4.495.882 | | 2018-10-11 | 00:00:00 | 23,51 | 23,94 | 23,25 | 23,31 | 5.346.669 | | 2018-10-12 | 00:00:00 | 23,67 | 23,67 | 22,67 | 22,89 | 5.917.781 | | 2018-10-15 | 00:00:00 | 22,80 | 23,14 | 22,75 | 22,94 | 3.156.440 | | 2018-10-16 | 00:00:00 | 23,16 | 23,65 | 22,89 | 23,62 | 3.789.872 | | 2018-10-17 | 00:00:00 | 23,16 | 23,39 | 22,53 | 22,82 | 6.024.556 | | 2018-10-18 | 00:00:00 | 22,30 | 22,78 | 22,22 | 22,44 | 6.970.885 | | 2018-10-19 | 00:00:00 | 22,45 | 22,57 | 21,44 | 21,58 | 5.636.873 | | 2018-10-22 | 00:00:00 | 21,42 | 21,64 | 20,88 | 20,88 | 9.021.444 | | 2018-10-23 | 00:00:00 | 20,70 | 22,84 | 20,70 | 22,70 | 10.827.164 | | 2018-10-24 | 00:00:00 | 22,52 | 23,35 | 22,10 | 22,14 | 13.611.119 | | 2018-10-25 | 00:00:00 | 22,71 | 23,48 | 22,61 | 23,16 | 12.842.985 | | 2018-10-26 | 00:00:00 | 22,72 | 24,49 | 22,44 | 23,93 | 13.919.363 | | 2018-10-29 | 00:00:00 | 24,36 | 24,47 | 23,15 | 23,42 | 9.023.641 | | 2018-10-30 | 00:00:00 | 23,29 | 25,06 | 23,07 | 24,90 | 13.468.957 | | 2018-10-31 | 00:00:00 | 25,16 | 25,40 | 24,38 | 24,57 | 14.969.174 | | 2018-11-01 | 00:00:00 | 24,58 | 25,08 | 24,23 | 24,66 | 9.857.533 | | 2018-11-02 | 00:00:00 | 24,87 | 24,88 | 23,88 | 24,27 | 7.085.101 | | 2018-11-05 | 00:00:00 | 24,26 | 24,92 | 24,18 | 24,74 | 4.701.368 | | 2018-11-06 | 00:00:00 | 24,65 | 25,00 | 24,41 | 24,89 | 3.713.482 | | 2018-11-07 | 00:00:00 | 25,05 | 25,13 | 24,51 | 25,10 | 5.453.217 | | 2018-11-08 | 00:00:00 | 24,47 | 24,79 | 23,50 | 24,23 | 9.843.423 | | 2018-11-09 | 00:00:00 | 24,22 | 24,81 | 24,18 | 24,44 | 5.814.730 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
