(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 | | 2002-01-31 | 00:00:00 | 47,86 | 48,20 | 46,87 | 47,15 | 1.781.200 | | 2002-02-01 | 00:00:00 | 11,81 | 11,94 | 11,53 | 11,69 | 10.516 | | 2002-02-04 | 00:00:00 | 47,20 | 47,94 | 46,81 | 47,66 | 1.742.800 | | 2002-02-05 | 00:00:00 | 47,50 | 48,17 | 46,55 | 47,73 | 3.067.600 | | 2002-02-06 | 00:00:00 | 47,76 | 48,24 | 46,56 | 46,84 | 1.745.200 | | 2002-02-07 | 00:00:00 | 46,80 | 47,05 | 45,40 | 46,08 | 1.886.800 | | 2002-02-08 | 00:00:00 | 46,00 | 46,90 | 45,02 | 45,73 | 1.672.000 | | 2002-02-11 | 00:00:00 | 45,73 | 47,15 | 45,54 | 46,94 | 2.509.600 | | 2002-02-12 | 00:00:00 | 46,94 | 47,96 | 46,94 | 47,73 | 2.212.800 | | 2002-02-13 | 00:00:00 | 48,15 | 48,83 | 47,75 | 48,25 | 2.176.400 | | 2002-02-14 | 00:00:00 | 48,15 | 49,47 | 48,15 | 48,77 | 2.630.000 | | 2002-02-15 | 00:00:00 | 49,00 | 49,00 | 48,30 | 48,62 | 2.286.800 | | 2002-02-19 | 00:00:00 | 48,62 | 48,99 | 48,15 | 48,56 | 2.866.800 | | 2002-02-20 | 00:00:00 | 48,40 | 48,65 | 46,46 | 47,41 | 2.421.600 | | 2002-02-21 | 00:00:00 | 47,41 | 48,24 | 46,39 | 47,44 | 2.527.200 | | 2002-02-22 | 00:00:00 | 47,20 | 47,30 | 46,01 | 46,81 | 1.983.600 | | 2002-02-25 | 00:00:00 | 47,05 | 48,95 | 47,05 | 48,90 | 2.564.000 | | 2002-02-26 | 00:00:00 | 50,25 | 51,27 | 50,07 | 51,04 | 3.246.800 | | 2002-02-27 | 00:00:00 | 52,20 | 52,25 | 49,54 | 51,40 | 5.668.000 | | 2002-02-28 | 00:00:00 | 51,40 | 52,50 | 51,05 | 51,94 | 2.637.600 | | 2002-03-01 | 00:00:00 | 52,19 | 53,20 | 51,70 | 53,20 | 2.745.600 | | 2002-03-04 | 00:00:00 | 54,20 | 55,74 | 53,57 | 54,44 | 4.314.400 | | 2002-03-05 | 00:00:00 | 53,10 | 54,15 | 52,30 | 52,40 | 3.376.400 | | 2002-03-06 | 00:00:00 | 52,75 | 54,44 | 51,73 | 54,23 | 3.049.200 | | 2002-03-07 | 00:00:00 | 54,75 | 54,75 | 52,10 | 53,04 | 4.140.000 | | 2002-03-08 | 00:00:00 | 53,50 | 53,98 | 51,53 | 52,23 | 2.174.000 | | 2002-03-11 | 00:00:00 | 52,23 | 53,60 | 51,10 | 53,16 | 2.039.200 | | 2002-03-12 | 00:00:00 | 52,80 | 54,59 | 52,65 | 54,07 | 1.936.800 | | 2002-03-13 | 00:00:00 | 53,95 | 54,59 | 53,25 | 53,54 | 1.896.400 | | 2002-03-14 | 00:00:00 | 53,41 | 53,65 | 51,99 | 51,99 | 1.870.000 | | 2002-03-15 | 00:00:00 | 51,96 | 52,02 | 50,60 | 51,31 | 2.927.600 | | 2002-03-18 | 00:00:00 | 51,32 | 51,60 | 49,11 | 50,11 | 2.980.800 | | 2002-03-19 | 00:00:00 | 50,50 | 52,05 | 49,65 | 50,67 | 4.449.600 | | 2002-03-20 | 00:00:00 | 50,67 | 50,85 | 47,29 | 47,37 | 7.005.600 | | 2002-03-21 | 00:00:00 | 48,00 | 48,75 | 45,30 | 46,91 | 7.739.200 | | 2002-03-22 | 00:00:00 | 46,92 | 50,00 | 46,80 | 49,51 | 4.664.000 | | 2002-03-25 | 00:00:00 | 49,76 | 50,00 | 47,13 | 47,27 | 3.652.800 | | 2002-03-26 | 00:00:00 | 47,50 | 49,95 | 47,50 | 49,81 | 3.143.200 | | 2002-03-27 | 00:00:00 | 49,93 | 50,12 | 48,05 | 48,37 | 3.840.000 | | 2002-03-28 | 00:00:00 | 48,27 | 48,77 | 47,25 | 47,85 | 3.377.600 | | 2002-04-01 | 00:00:00 | 47,85 | 47,85 | 45,25 | 46,72 | 2.962.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
