(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 45,50 | 45,98 | 43,30 | 43,45 | 4.195.200 | 2002-09-20 | 00:00:00 | 43,20 | 44,69 | 43,20 | 44,42 | 3.174.400 | 2002-09-23 | 00:00:00 | 44,20 | 45,09 | 42,75 | 43,18 | 2.724.800 | 2002-09-24 | 00:00:00 | 42,65 | 43,10 | 41,64 | 41,65 | 2.466.400 | 2002-09-25 | 00:00:00 | 42,65 | 43,40 | 40,92 | 42,78 | 4.486.400 | 2002-09-26 | 00:00:00 | 43,30 | 45,24 | 42,90 | 44,30 | 4.098.400 | 2002-09-27 | 00:00:00 | 44,05 | 44,60 | 43,00 | 43,46 | 2.112.400 | 2002-09-30 | 00:00:00 | 42,80 | 43,18 | 41,83 | 42,63 | 3.144.400 | 2002-10-01 | 00:00:00 | 42,63 | 43,66 | 41,12 | 43,45 | 3.614.400 | 2002-10-02 | 00:00:00 | 43,30 | 44,65 | 42,70 | 42,87 | 3.320.400 | 2002-10-03 | 00:00:00 | 42,80 | 43,30 | 41,03 | 41,10 | 3.921.600 | 2002-10-04 | 00:00:00 | 41,40 | 41,49 | 38,65 | 39,14 | 4.435.200 | 2002-10-07 | 00:00:00 | 38,72 | 39,23 | 37,07 | 37,11 | 4.442.400 | 2002-10-08 | 00:00:00 | 37,75 | 38,82 | 36,49 | 38,62 | 4.533.600 | 2002-10-09 | 00:00:00 | 37,92 | 37,92 | 36,38 | 36,59 | 3.778.400 | 2002-10-10 | 00:00:00 | 36,80 | 38,74 | 36,21 | 38,53 | 3.353.600 | 2002-10-11 | 00:00:00 | 39,30 | 41,13 | 39,30 | 40,60 | 3.097.200 | 2002-10-14 | 00:00:00 | 40,40 | 40,82 | 40,02 | 40,36 | 1.711.200 | 2002-10-15 | 00:00:00 | 41,50 | 43,16 | 41,14 | 43,01 | 2.308.000 | 2002-10-16 | 00:00:00 | 42,60 | 43,02 | 41,75 | 41,95 | 2.964.000 | 2002-10-17 | 00:00:00 | 44,50 | 46,20 | 43,50 | 46,00 | 4.417.600 | 2002-10-18 | 00:00:00 | 45,95 | 45,96 | 44,40 | 45,43 | 3.311.200 | 2002-10-21 | 00:00:00 | 45,33 | 48,33 | 44,72 | 48,29 | 3.172.000 | 2002-10-22 | 00:00:00 | 48,29 | 49,28 | 45,80 | 46,75 | 5.929.600 | 2002-10-23 | 00:00:00 | 46,65 | 47,88 | 46,25 | 47,87 | 4.398.000 | 2002-10-24 | 00:00:00 | 48,00 | 48,43 | 45,92 | 46,17 | 2.520.400 | 2002-10-25 | 00:00:00 | 46,16 | 46,55 | 44,85 | 46,39 | 4.037.600 | 2002-10-28 | 00:00:00 | 46,99 | 46,99 | 44,15 | 44,55 | 3.661.200 | 2002-10-29 | 00:00:00 | 44,56 | 45,63 | 44,02 | 45,35 | 2.894.400 | 2002-10-30 | 00:00:00 | 45,35 | 45,86 | 44,19 | 44,91 | 2.038.800 | 2002-10-31 | 00:00:00 | 45,16 | 46,46 | 44,75 | 45,92 | 1.966.800 | 2002-11-01 | 00:00:00 | 45,92 | 46,92 | 45,55 | 46,68 | 1.627.600 | 2002-11-04 | 00:00:00 | 47,00 | 48,07 | 46,96 | 47,06 | 1.837.200 | 2002-11-05 | 00:00:00 | 47,21 | 47,25 | 46,10 | 46,51 | 1.576.000 | 2002-11-06 | 00:00:00 | 46,52 | 47,74 | 45,96 | 47,69 | 2.434.400 | 2002-11-07 | 00:00:00 | 46,50 | 46,50 | 44,01 | 44,36 | 4.121.200 | 2002-11-08 | 00:00:00 | 44,55 | 44,93 | 43,30 | 43,51 | 2.167.600 | 2002-11-11 | 00:00:00 | 43,31 | 44,38 | 42,92 | 43,51 | 1.916.800 | 2002-11-12 | 00:00:00 | 43,75 | 43,99 | 42,60 | 43,33 | 3.122.000 | 2002-11-13 | 00:00:00 | 43,08 | 43,98 | 42,75 | 42,91 | 2.332.400 | 2002-11-14 | 00:00:00 | 43,70 | 44,85 | 43,47 | 44,78 | 2.181.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|