(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 | | 2002-05-28 | 00:00:00 | 55,65 | 55,84 | 54,10 | 54,75 | 2.717.600 | | 2002-05-29 | 00:00:00 | 55,65 | 55,65 | 54,35 | 54,51 | 3.147.600 | | 2002-05-30 | 00:00:00 | 54,30 | 54,70 | 52,85 | 53,33 | 3.395.600 | | 2002-05-31 | 00:00:00 | 53,36 | 54,75 | 53,36 | 54,23 | 1.514.800 | | 2002-06-03 | 00:00:00 | 54,70 | 54,75 | 52,77 | 52,81 | 2.129.200 | | 2002-06-04 | 00:00:00 | 52,81 | 52,95 | 50,67 | 51,55 | 3.020.400 | | 2002-06-05 | 00:00:00 | 51,60 | 52,85 | 51,35 | 52,72 | 2.436.000 | | 2002-06-06 | 00:00:00 | 52,85 | 54,75 | 52,76 | 53,57 | 2.232.400 | | 2002-06-07 | 00:00:00 | 53,57 | 54,81 | 53,09 | 54,28 | 2.700.800 | | 2002-06-10 | 00:00:00 | 54,97 | 55,09 | 53,41 | 53,43 | 1.911.600 | | 2002-06-11 | 00:00:00 | 53,42 | 54,20 | 53,05 | 53,05 | 1.171.200 | | 2002-06-12 | 00:00:00 | 53,00 | 53,81 | 52,38 | 53,20 | 1.516.000 | | 2002-06-13 | 00:00:00 | 52,95 | 53,08 | 50,60 | 50,62 | 2.939.600 | | 2002-06-14 | 00:00:00 | 50,62 | 51,77 | 49,60 | 51,34 | 2.872.800 | | 2002-06-17 | 00:00:00 | 51,36 | 53,00 | 51,36 | 52,56 | 2.109.200 | | 2002-06-18 | 00:00:00 | 53,75 | 54,49 | 53,11 | 54,29 | 3.261.200 | | 2002-06-19 | 00:00:00 | 54,80 | 57,20 | 54,30 | 56,20 | 5.802.000 | | 2002-06-20 | 00:00:00 | 56,24 | 58,60 | 56,24 | 58,60 | 6.719.600 | | 2002-06-21 | 00:00:00 | 58,40 | 58,99 | 57,74 | 58,63 | 4.500.800 | | 2002-06-24 | 00:00:00 | 58,63 | 58,95 | 57,37 | 58,93 | 4.339.600 | | 2002-06-25 | 00:00:00 | 59,45 | 59,75 | 56,40 | 56,61 | 3.201.600 | | 2002-06-26 | 00:00:00 | 56,84 | 57,76 | 56,10 | 57,59 | 2.844.800 | | 2002-06-27 | 00:00:00 | 57,75 | 58,59 | 57,10 | 58,25 | 2.649.600 | | 2002-06-28 | 00:00:00 | 58,24 | 59,24 | 57,48 | 57,48 | 4.048.000 | | 2002-07-01 | 00:00:00 | 57,73 | 58,90 | 57,65 | 57,94 | 3.100.800 | | 2002-07-02 | 00:00:00 | 58,10 | 58,30 | 54,15 | 54,97 | 4.467.200 | | 2002-07-03 | 00:00:00 | 54,75 | 55,24 | 51,36 | 53,13 | 6.072.000 | | 2002-07-05 | 00:00:00 | 53,50 | 55,34 | 53,50 | 55,06 | 1.850.000 | | 2002-07-08 | 00:00:00 | 55,07 | 55,50 | 54,29 | 54,50 | 3.236.400 | | 2002-07-09 | 00:00:00 | 54,50 | 55,50 | 53,55 | 53,55 | 1.937.200 | | 2002-07-10 | 00:00:00 | 53,90 | 54,40 | 51,91 | 51,93 | 2.697.200 | | 2002-07-11 | 00:00:00 | 51,94 | 52,40 | 48,81 | 50,25 | 4.628.000 | | 2002-07-12 | 00:00:00 | 50,34 | 50,62 | 48,65 | 49,01 | 3.235.600 | | 2002-07-15 | 00:00:00 | 48,75 | 48,78 | 45,20 | 48,76 | 4.240.800 | | 2002-07-16 | 00:00:00 | 48,95 | 48,95 | 46,03 | 46,57 | 3.942.000 | | 2002-07-17 | 00:00:00 | 47,25 | 49,19 | 44,99 | 46,37 | 4.780.800 | | 2002-07-18 | 00:00:00 | 46,37 | 47,80 | 45,44 | 45,44 | 2.319.600 | | 2002-07-19 | 00:00:00 | 45,48 | 45,85 | 42,80 | 42,81 | 3.786.000 | | 2002-07-22 | 00:00:00 | 42,60 | 43,79 | 40,55 | 40,82 | 5.609.200 | | 2002-07-23 | 00:00:00 | 42,25 | 44,41 | 42,00 | 43,79 | 6.979.200 | | 2002-07-24 | 00:00:00 | 43,55 | 46,40 | 42,01 | 46,27 | 5.748.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
