(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 31,44 | 31,44 | 30,06 | 30,50 | 373.200 | | 2000-10-18 | 00:00:00 | 30,25 | 30,25 | 29,00 | 29,19 | 762.400 | | 2000-10-19 | 00:00:00 | 29,12 | 30,88 | 29,12 | 29,75 | 701.200 | | 2000-10-20 | 00:00:00 | 29,25 | 30,00 | 29,00 | 29,06 | 1.165.600 | | 2000-10-23 | 00:00:00 | 29,38 | 29,75 | 28,06 | 28,06 | 1.202.000 | | 2000-10-24 | 00:00:00 | 28,38 | 29,94 | 28,38 | 29,56 | 1.292.400 | | 2000-10-25 | 00:00:00 | 29,62 | 30,19 | 29,06 | 29,44 | 710.400 | | 2000-10-26 | 00:00:00 | 29,44 | 30,31 | 29,31 | 29,62 | 616.400 | | 2000-10-27 | 00:00:00 | 29,38 | 30,25 | 29,25 | 30,12 | 694.400 | | 2000-10-30 | 00:00:00 | 30,12 | 31,88 | 30,12 | 31,81 | 933.600 | | 2000-10-31 | 00:00:00 | 31,69 | 33,38 | 31,69 | 33,31 | 940.000 | | 2000-11-01 | 00:00:00 | 33,25 | 33,62 | 33,00 | 33,31 | 1.183.600 | | 2000-11-02 | 00:00:00 | 33,88 | 34,81 | 33,62 | 34,50 | 1.158.000 | | 2000-11-03 | 00:00:00 | 34,56 | 35,12 | 33,94 | 34,88 | 1.094.400 | | 2000-11-06 | 00:00:00 | 34,94 | 34,94 | 34,44 | 34,50 | 722.400 | | 2000-11-07 | 00:00:00 | 34,38 | 34,62 | 33,69 | 34,06 | 711.200 | | 2000-11-08 | 00:00:00 | 34,31 | 36,12 | 34,25 | 36,12 | 1.755.600 | | 2000-11-09 | 00:00:00 | 36,00 | 36,75 | 35,50 | 36,69 | 2.112.800 | | 2000-11-10 | 00:00:00 | 36,94 | 37,06 | 36,38 | 36,62 | 1.478.800 | | 2000-11-13 | 00:00:00 | 36,62 | 37,31 | 36,38 | 37,12 | 1.116.800 | | 2000-11-14 | 00:00:00 | 37,38 | 37,50 | 36,69 | 37,38 | 1.703.600 | | 2000-11-15 | 00:00:00 | 37,50 | 38,62 | 37,25 | 38,06 | 1.528.800 | | 2000-11-16 | 00:00:00 | 38,06 | 38,19 | 37,62 | 37,88 | 674.400 | | 2000-11-17 | 00:00:00 | 37,88 | 38,94 | 37,88 | 38,56 | 1.133.600 | | 2000-11-20 | 00:00:00 | 38,75 | 38,75 | 37,12 | 37,69 | 1.079.200 | | 2000-11-21 | 00:00:00 | 38,69 | 38,75 | 38,38 | 38,75 | 1.136.800 | | 2000-11-22 | 00:00:00 | 38,62 | 39,25 | 37,75 | 38,88 | 1.383.200 | | 2000-11-24 | 00:00:00 | 38,94 | 40,19 | 38,94 | 40,06 | 527.600 | | 2000-11-27 | 00:00:00 | 39,88 | 41,75 | 39,88 | 41,50 | 1.444.800 | | 2000-11-28 | 00:00:00 | 41,19 | 41,31 | 40,81 | 41,06 | 1.238.000 | | 2000-11-29 | 00:00:00 | 41,19 | 41,19 | 39,31 | 39,56 | 960.400 | | 2000-11-30 | 00:00:00 | 39,31 | 39,31 | 38,62 | 38,62 | 1.790.400 | | 2000-12-01 | 00:00:00 | 38,69 | 40,00 | 38,69 | 39,69 | 1.589.600 | | 2000-12-04 | 00:00:00 | 39,69 | 39,88 | 37,69 | 37,69 | 2.448.400 | | 2000-12-05 | 00:00:00 | 38,69 | 43,94 | 38,06 | 43,75 | 3.317.200 | | 2000-12-06 | 00:00:00 | 43,50 | 44,50 | 41,25 | 41,25 | 3.313.600 | | 2000-12-07 | 00:00:00 | 41,25 | 42,94 | 40,88 | 41,94 | 1.446.400 | | 2000-12-08 | 00:00:00 | 42,19 | 43,94 | 42,06 | 43,44 | 1.137.600 | | 2000-12-11 | 00:00:00 | 43,19 | 45,00 | 43,19 | 43,75 | 1.322.400 | | 2000-12-12 | 00:00:00 | 43,75 | 44,94 | 43,25 | 43,56 | 1.372.000 | | 2000-12-13 | 00:00:00 | 44,00 | 44,06 | 42,50 | 42,56 | 713.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
