(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 33,75 | 33,75 | 32,70 | 33,40 | 1.907.600 | | 2001-10-08 | 00:00:00 | 33,30 | 33,31 | 32,31 | 32,52 | 1.429.600 | | 2001-10-09 | 00:00:00 | 32,52 | 32,83 | 32,21 | 32,83 | 1.456.400 | | 2001-10-10 | 00:00:00 | 33,00 | 35,04 | 32,92 | 34,98 | 2.760.400 | | 2001-10-11 | 00:00:00 | 35,23 | 38,00 | 35,20 | 38,00 | 3.083.600 | | 2001-10-12 | 00:00:00 | 37,25 | 37,50 | 35,70 | 36,02 | 3.629.200 | | 2001-10-15 | 00:00:00 | 36,02 | 36,10 | 34,40 | 35,01 | 1.843.200 | | 2001-10-16 | 00:00:00 | 35,00 | 36,00 | 33,97 | 34,70 | 1.503.600 | | 2001-10-17 | 00:00:00 | 35,37 | 35,70 | 33,20 | 33,27 | 1.576.000 | | 2001-10-18 | 00:00:00 | 33,05 | 33,40 | 32,10 | 32,72 | 922.800 | | 2001-10-19 | 00:00:00 | 32,65 | 33,45 | 31,61 | 33,35 | 1.553.200 | | 2001-10-22 | 00:00:00 | 33,29 | 33,60 | 32,20 | 33,18 | 1.177.600 | | 2001-10-23 | 00:00:00 | 33,35 | 33,75 | 32,29 | 33,00 | 2.333.600 | | 2001-10-24 | 00:00:00 | 32,75 | 33,40 | 32,50 | 32,95 | 1.174.800 | | 2001-10-25 | 00:00:00 | 32,70 | 32,75 | 31,52 | 32,66 | 1.617.200 | | 2001-10-26 | 00:00:00 | 32,50 | 34,30 | 32,30 | 33,83 | 1.794.400 | | 2001-10-29 | 00:00:00 | 33,75 | 33,76 | 32,02 | 32,24 | 1.037.200 | | 2001-10-30 | 00:00:00 | 32,25 | 32,37 | 30,05 | 30,92 | 1.953.600 | | 2001-10-31 | 00:00:00 | 31,59 | 32,50 | 31,10 | 32,50 | 3.427.200 | | 2001-11-01 | 00:00:00 | 32,58 | 34,80 | 32,58 | 34,80 | 3.398.000 | | 2001-11-02 | 00:00:00 | 34,80 | 35,10 | 33,70 | 34,70 | 2.525.600 | | 2001-11-05 | 00:00:00 | 34,77 | 35,90 | 34,75 | 35,69 | 2.741.600 | | 2001-11-06 | 00:00:00 | 35,27 | 35,50 | 34,75 | 35,15 | 1.842.800 | | 2001-11-07 | 00:00:00 | 35,00 | 36,69 | 35,00 | 36,25 | 3.822.800 | | 2001-11-08 | 00:00:00 | 36,26 | 36,70 | 35,66 | 35,72 | 2.964.800 | | 2001-11-09 | 00:00:00 | 35,73 | 35,80 | 34,65 | 35,14 | 1.554.000 | | 2001-11-12 | 00:00:00 | 35,14 | 36,88 | 34,55 | 36,88 | 1.980.800 | | 2001-11-13 | 00:00:00 | 36,88 | 39,00 | 36,65 | 38,60 | 3.856.000 | | 2001-11-14 | 00:00:00 | 39,00 | 39,15 | 37,81 | 38,34 | 2.492.800 | | 2001-11-15 | 00:00:00 | 37,87 | 37,87 | 35,60 | 35,86 | 4.236.800 | | 2001-11-16 | 00:00:00 | 36,45 | 36,94 | 35,60 | 36,91 | 1.737.600 | | 2001-11-19 | 00:00:00 | 36,75 | 36,75 | 34,90 | 36,65 | 2.612.800 | | 2001-11-20 | 00:00:00 | 36,40 | 36,68 | 35,37 | 35,60 | 1.226.400 | | 2001-11-21 | 00:00:00 | 35,85 | 36,20 | 34,80 | 36,16 | 1.244.400 | | 2001-11-23 | 00:00:00 | 36,00 | 36,89 | 35,85 | 36,88 | 320.000 | | 2001-11-26 | 00:00:00 | 36,88 | 37,30 | 36,50 | 36,83 | 1.708.000 | | 2001-11-27 | 00:00:00 | 36,70 | 36,71 | 35,53 | 36,23 | 2.826.800 | | 2001-11-28 | 00:00:00 | 36,23 | 36,25 | 35,75 | 36,10 | 2.299.200 | | 2001-11-29 | 00:00:00 | 36,00 | 37,38 | 35,73 | 37,38 | 2.732.800 | | 2001-11-30 | 00:00:00 | 37,25 | 39,67 | 37,20 | 39,25 | 4.129.600 | | 2001-12-03 | 00:00:00 | 39,26 | 40,07 | 38,75 | 39,17 | 2.039.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
