(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 | | 2000-03-01 | 00:00:00 | 16,77 | 17,27 | 16,52 | 17,02 | 714.400 | | 2000-03-02 | 00:00:00 | 17,02 | 17,08 | 15,96 | 16,58 | 1.325.600 | | 2000-03-03 | 00:00:00 | 16,77 | 16,96 | 16,15 | 16,46 | 523.600 | | 2000-03-06 | 00:00:00 | 16,46 | 16,65 | 16,08 | 16,15 | 433.600 | | 2000-03-07 | 00:00:00 | 16,27 | 16,33 | 15,59 | 15,90 | 606.000 | | 2000-03-08 | 00:00:00 | 15,71 | 15,96 | 15,34 | 15,65 | 416.800 | | 2000-03-09 | 00:00:00 | 15,46 | 16,21 | 15,21 | 16,15 | 943.600 | | 2000-03-10 | 00:00:00 | 15,96 | 16,15 | 15,77 | 15,83 | 1.440.000 | | 2000-03-13 | 00:00:00 | 16,02 | 16,21 | 15,77 | 16,15 | 1.011.600 | | 2000-03-14 | 00:00:00 | 16,02 | 16,27 | 15,52 | 15,71 | 613.600 | | 2000-03-15 | 00:00:00 | 15,75 | 17,44 | 15,75 | 17,12 | 1.652.400 | | 2000-03-16 | 00:00:00 | 17,12 | 19,31 | 17,12 | 19,25 | 2.527.600 | | 2000-03-17 | 00:00:00 | 18,00 | 19,38 | 18,00 | 18,81 | 1.604.800 | | 2000-03-20 | 00:00:00 | 18,88 | 19,50 | 18,75 | 19,31 | 944.000 | | 2000-03-21 | 00:00:00 | 19,19 | 19,31 | 19,06 | 19,25 | 624.000 | | 2000-03-22 | 00:00:00 | 19,19 | 19,19 | 18,75 | 19,00 | 1.052.400 | | 2000-03-23 | 00:00:00 | 18,88 | 20,12 | 18,69 | 19,50 | 1.113.600 | | 2000-03-24 | 00:00:00 | 19,56 | 19,94 | 19,00 | 19,44 | 1.296.400 | | 2000-03-27 | 00:00:00 | 19,44 | 19,88 | 19,06 | 19,31 | 350.400 | | 2000-03-28 | 00:00:00 | 19,12 | 19,31 | 18,69 | 18,94 | 610.000 | | 2000-03-29 | 00:00:00 | 19,25 | 20,00 | 19,00 | 19,81 | 842.800 | | 2000-03-30 | 00:00:00 | 19,88 | 20,94 | 19,88 | 20,44 | 1.167.200 | | 2000-03-31 | 00:00:00 | 20,69 | 21,06 | 20,31 | 20,88 | 1.401.200 | | 2000-04-03 | 00:00:00 | 20,75 | 21,31 | 20,75 | 20,88 | 702.400 | | 2000-04-04 | 00:00:00 | 20,94 | 21,25 | 20,19 | 20,44 | 867.200 | | 2000-04-05 | 00:00:00 | 20,44 | 21,50 | 20,44 | 21,44 | 1.392.000 | | 2000-04-06 | 00:00:00 | 21,50 | 21,81 | 21,38 | 21,44 | 932.800 | | 2000-04-07 | 00:00:00 | 21,25 | 21,81 | 21,25 | 21,50 | 716.800 | | 2000-04-10 | 00:00:00 | 21,25 | 21,69 | 21,06 | 21,25 | 431.200 | | 2000-04-11 | 00:00:00 | 21,25 | 22,06 | 21,25 | 21,50 | 927.200 | | 2000-04-12 | 00:00:00 | 21,56 | 23,00 | 21,38 | 22,62 | 775.200 | | 2000-04-13 | 00:00:00 | 22,50 | 23,25 | 22,31 | 22,81 | 1.052.800 | | 2000-04-14 | 00:00:00 | 22,62 | 22,88 | 21,25 | 21,38 | 2.032.400 | | 2000-04-17 | 00:00:00 | 21,00 | 22,00 | 20,88 | 21,75 | 916.800 | | 2000-04-18 | 00:00:00 | 21,44 | 21,75 | 21,00 | 21,56 | 1.213.200 | | 2000-04-19 | 00:00:00 | 21,62 | 21,88 | 21,25 | 21,69 | 652.400 | | 2000-04-20 | 00:00:00 | 21,44 | 22,19 | 21,38 | 22,06 | 1.218.000 | | 2000-04-24 | 00:00:00 | 21,88 | 22,25 | 21,62 | 21,81 | 630.000 | | 2000-04-25 | 00:00:00 | 21,81 | 22,44 | 21,38 | 22,00 | 1.477.600 | | 2000-04-26 | 00:00:00 | 21,75 | 22,50 | 20,75 | 22,31 | 993.600 | | 2000-04-27 | 00:00:00 | 22,06 | 22,38 | 21,69 | 21,81 | 740.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
