(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 47,85 | 47,85 | 45,25 | 46,72 | 2.962.800 | | 2002-04-02 | 00:00:00 | 46,30 | 46,89 | 45,55 | 46,00 | 2.177.600 | | 2002-04-03 | 00:00:00 | 46,49 | 47,58 | 46,31 | 47,24 | 2.680.000 | | 2002-04-04 | 00:00:00 | 47,24 | 47,40 | 46,17 | 46,43 | 2.942.000 | | 2002-04-05 | 00:00:00 | 46,46 | 47,20 | 46,00 | 46,60 | 2.810.400 | | 2002-04-08 | 00:00:00 | 46,60 | 49,20 | 45,86 | 48,75 | 4.105.200 | | 2002-04-09 | 00:00:00 | 48,88 | 49,92 | 48,28 | 49,48 | 1.402.400 | | 2002-04-10 | 00:00:00 | 49,70 | 50,00 | 48,15 | 48,83 | 2.795.200 | | 2002-04-11 | 00:00:00 | 48,65 | 49,00 | 47,66 | 48,16 | 1.938.800 | | 2002-04-12 | 00:00:00 | 48,34 | 49,55 | 48,17 | 49,55 | 1.924.800 | | 2002-04-15 | 00:00:00 | 49,55 | 50,57 | 48,25 | 49,83 | 4.352.800 | | 2002-04-16 | 00:00:00 | 48,70 | 49,48 | 48,30 | 49,47 | 2.632.400 | | 2002-04-17 | 00:00:00 | 49,70 | 50,50 | 49,25 | 49,42 | 1.428.000 | | 2002-04-18 | 00:00:00 | 49,67 | 49,83 | 48,35 | 49,21 | 1.390.000 | | 2002-04-19 | 00:00:00 | 49,21 | 50,13 | 49,21 | 50,13 | 1.051.600 | | 2002-04-22 | 00:00:00 | 50,84 | 52,19 | 50,72 | 52,06 | 2.639.200 | | 2002-04-23 | 00:00:00 | 53,05 | 54,49 | 52,38 | 54,35 | 5.351.600 | | 2002-04-24 | 00:00:00 | 54,60 | 55,20 | 52,85 | 54,25 | 5.352.800 | | 2002-04-25 | 00:00:00 | 54,26 | 54,75 | 52,86 | 53,55 | 3.704.000 | | 2002-04-26 | 00:00:00 | 53,60 | 53,87 | 52,01 | 52,35 | 2.344.000 | | 2002-04-29 | 00:00:00 | 52,35 | 53,99 | 52,20 | 53,10 | 2.780.400 | | 2002-04-30 | 00:00:00 | 53,35 | 54,34 | 52,90 | 53,20 | 2.526.800 | | 2002-05-01 | 00:00:00 | 53,95 | 54,84 | 52,40 | 54,69 | 2.409.200 | | 2002-05-02 | 00:00:00 | 54,05 | 55,39 | 53,30 | 55,24 | 2.735.600 | | 2002-05-03 | 00:00:00 | 55,00 | 55,39 | 54,32 | 55,28 | 1.805.200 | | 2002-05-06 | 00:00:00 | 55,55 | 56,20 | 53,22 | 53,22 | 2.329.600 | | 2002-05-07 | 00:00:00 | 53,45 | 54,36 | 53,45 | 53,89 | 2.108.400 | | 2002-05-08 | 00:00:00 | 54,31 | 54,50 | 52,55 | 53,38 | 2.333.600 | | 2002-05-09 | 00:00:00 | 53,38 | 53,60 | 52,40 | 52,91 | 2.432.400 | | 2002-05-10 | 00:00:00 | 53,04 | 53,04 | 51,06 | 51,27 | 1.958.800 | | 2002-05-13 | 00:00:00 | 51,39 | 51,55 | 50,49 | 51,44 | 1.890.000 | | 2002-05-14 | 00:00:00 | 51,60 | 54,63 | 51,12 | 54,63 | 4.120.800 | | 2002-05-15 | 00:00:00 | 53,93 | 54,37 | 52,51 | 52,64 | 2.547.600 | | 2002-05-16 | 00:00:00 | 52,00 | 52,25 | 51,50 | 51,78 | 3.554.800 | | 2002-05-17 | 00:00:00 | 51,79 | 52,97 | 51,71 | 52,80 | 1.771.200 | | 2002-05-20 | 00:00:00 | 53,00 | 53,49 | 52,57 | 52,77 | 1.478.800 | | 2002-05-21 | 00:00:00 | 53,02 | 53,02 | 51,46 | 51,60 | 1.652.800 | | 2002-05-22 | 00:00:00 | 51,70 | 52,63 | 51,36 | 51,93 | 1.300.800 | | 2002-05-23 | 00:00:00 | 52,18 | 53,45 | 51,90 | 53,35 | 1.726.800 | | 2002-05-24 | 00:00:00 | 53,40 | 55,72 | 53,20 | 55,48 | 3.774.000 | | 2002-05-28 | 00:00:00 | 55,65 | 55,84 | 54,10 | 54,75 | 2.717.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
