(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-21 | 00:00:00 | 29,00 | 30,25 | 29,00 | 29,62 | 742.800 | 2000-08-22 | 00:00:00 | 29,56 | 29,75 | 29,31 | 29,75 | 508.800 | 2000-08-23 | 00:00:00 | 29,75 | 29,75 | 28,88 | 29,12 | 698.000 | 2000-08-24 | 00:00:00 | 28,88 | 29,38 | 28,88 | 28,94 | 644.400 | 2000-08-25 | 00:00:00 | 28,69 | 28,88 | 28,38 | 28,69 | 509.200 | 2000-08-28 | 00:00:00 | 7,13 | 7,27 | 7,11 | 7,16 | 2.928 | 2000-08-29 | 00:00:00 | 7,13 | 7,63 | 7,13 | 7,52 | 14.864 | 2000-08-30 | 00:00:00 | 30,19 | 31,50 | 30,06 | 31,38 | 2.930.400 | 2000-08-31 | 00:00:00 | 31,44 | 33,69 | 31,44 | 32,95 | 1.340.400 | 2000-09-01 | 00:00:00 | 33,50 | 33,50 | 32,69 | 32,94 | 1.180.800 | 2000-09-05 | 00:00:00 | 32,50 | 34,00 | 32,44 | 33,81 | 1.615.600 | 2000-09-06 | 00:00:00 | 34,00 | 34,19 | 33,50 | 33,50 | 855.600 | 2000-09-07 | 00:00:00 | 33,62 | 34,06 | 33,50 | 34,00 | 849.600 | 2000-09-08 | 00:00:00 | 34,06 | 34,06 | 33,00 | 33,12 | 764.400 | 2000-09-11 | 00:00:00 | 33,12 | 34,00 | 32,94 | 33,81 | 1.559.600 | 2000-09-12 | 00:00:00 | 34,06 | 34,25 | 33,75 | 34,25 | 1.111.200 | 2000-09-13 | 00:00:00 | 33,56 | 34,50 | 33,56 | 34,19 | 881.600 | 2000-09-14 | 00:00:00 | 34,19 | 34,44 | 34,06 | 34,12 | 716.000 | 2000-09-15 | 00:00:00 | 33,88 | 33,94 | 32,88 | 33,00 | 877.200 | 2000-09-18 | 00:00:00 | 33,06 | 33,06 | 30,69 | 31,25 | 1.693.200 | 2000-09-19 | 00:00:00 | 31,50 | 32,12 | 30,81 | 32,06 | 815.200 | 2000-09-20 | 00:00:00 | 32,00 | 33,50 | 31,94 | 33,38 | 1.130.800 | 2000-09-21 | 00:00:00 | 33,38 | 33,38 | 31,81 | 32,69 | 736.000 | 2000-09-22 | 00:00:00 | 32,62 | 33,19 | 32,06 | 33,00 | 653.600 | 2000-09-25 | 00:00:00 | 33,00 | 33,00 | 32,31 | 32,38 | 724.000 | 2000-09-26 | 00:00:00 | 32,31 | 33,50 | 32,31 | 32,81 | 836.000 | 2000-09-27 | 00:00:00 | 32,88 | 34,12 | 32,88 | 33,50 | 1.233.600 | 2000-09-28 | 00:00:00 | 33,50 | 33,50 | 33,12 | 33,38 | 1.201.600 | 2000-09-29 | 00:00:00 | 33,25 | 34,00 | 33,00 | 33,00 | 1.780.400 | 2000-10-02 | 00:00:00 | 33,38 | 33,69 | 33,00 | 33,00 | 971.600 | 2000-10-03 | 00:00:00 | 33,44 | 33,88 | 33,31 | 33,56 | 1.715.600 | 2000-10-04 | 00:00:00 | 33,44 | 34,50 | 33,31 | 33,88 | 1.140.400 | 2000-10-05 | 00:00:00 | 34,25 | 34,38 | 33,75 | 33,81 | 1.448.400 | 2000-10-06 | 00:00:00 | 33,81 | 34,75 | 33,62 | 34,19 | 948.800 | 2000-10-09 | 00:00:00 | 34,31 | 36,00 | 34,31 | 34,69 | 944.800 | 2000-10-10 | 00:00:00 | 34,88 | 35,00 | 33,19 | 33,38 | 681.200 | 2000-10-11 | 00:00:00 | 33,56 | 33,94 | 31,75 | 31,94 | 1.280.000 | 2000-10-12 | 00:00:00 | 32,00 | 32,00 | 30,12 | 30,50 | 926.800 | 2000-10-13 | 00:00:00 | 30,25 | 31,69 | 30,00 | 30,06 | 1.685.200 | 2000-10-16 | 00:00:00 | 30,31 | 31,50 | 30,12 | 31,12 | 849.600 | 2000-10-17 | 00:00:00 | 31,44 | 31,44 | 30,06 | 30,50 | 373.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|