Pulte Homes Inc (PHMUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
730.962 |
-1,40%
|
116,32
|
116,32
|
118,88
|
117,18
|
| 17/09/2026 |
560.273 |
1,04%
|
118,0957
|
117,41
|
120,43
|
118,84
|
| 16/09/2026 |
542.271 |
-1,72%
|
119,92
|
116,64
|
120,46
|
117,55
|
| 15/09/2026 |
735.851 |
0,67%
|
119,00
|
117,45
|
120,155
|
119,47
|
| 14/09/2026 |
513.889 |
0,60%
|
115,89
|
115,89
|
119,805
|
118,68
|
| 11/09/2026 |
520.006 |
1,59%
|
118,48
|
116,65
|
118,65
|
118,26
|
| 10/09/2026 |
959.398 |
-2,12%
|
118,97
|
114,78
|
118,97
|
116,41
|
| 09/09/2026 |
925.003 |
-0,95%
|
120,07
|
117,8673
|
121,13
|
118,93
|
| 08/09/2026 |
381.782 |
-3,34%
|
121,35
|
120,07
|
123,74
|
120,07
|
| 04/09/2026 |
398.559 |
0,13%
|
123,2662
|
123,2662
|
125,179
|
124,45
|
| 03/09/2026 |
434.230 |
0,40%
|
123,70
|
123,1783
|
126,675
|
124,31
|
| 02/09/2026 |
458.597 |
0,46%
|
123,30
|
123,30
|
124,50
|
123,70
|
| 01/09/2026 |
551.313 |
-2,59%
|
125,00
|
122,93
|
126,30
|
123,13
|
| 31/08/2026 |
554.669 |
-1,70%
|
127,00
|
125,91
|
127,69
|
126,32
|
| 28/08/2026 |
489.204 |
1,50%
|
126,41
|
126,41
|
129,325
|
128,55
|
| 27/08/2026 |
497.096 |
-2,52%
|
129,8355
|
126,51
|
129,8355
|
126,75
|
| 26/08/2026 |
385.632 |
-0,64%
|
131,30
|
129,32
|
132,25
|
130,03
|
| 25/08/2026 |
406.975 |
0,96%
|
130,35
|
128,3401
|
131,52
|
130,86
|
| 24/08/2026 |
457.684 |
0,47%
|
131,17
|
129,60
|
132,05
|
129,61
|
| 21/08/2026 |
418.304 |
1,03%
|
128,74
|
127,14
|
129,97
|
129,00
|
| 20/08/2026 |
467.186 |
-2,31%
|
128,43
|
126,03
|
128,64
|
127,67
|
| 19/08/2026 |
606.206 |
3,68%
|
129,00
|
128,7572
|
133,2638
|
130,68
|
| 18/08/2026 |
621.617 |
-1,90%
|
127,405
|
126,05
|
128,315
|
126,05
|
| 17/08/2026 |
624.528 |
-1,30%
|
130,30
|
128,05
|
131,108
|
128,46
|
| 14/08/2026 |
448.911 |
-0,28%
|
131,68
|
129,345
|
131,68
|
130,18
|
| 13/08/2026 |
494.083 |
1,08%
|
130,89
|
129,15
|
132,00
|
130,55
|
| 12/08/2026 |
599.829 |
-2,60%
|
133,50
|
128,23
|
134,37
|
129,16
|
| 11/08/2026 |
373.707 |
1,72%
|
130,7478
|
129,71
|
132,745
|
132,42
|
| 10/08/2026 |
530.109 |
-2,04%
|
132,30
|
128,10
|
132,37
|
130,05
|
| 07/08/2026 |
447.290 |
2,57%
|
131,06
|
128,78
|
133,15
|
132,90
|
| 06/08/2026 |
441.066 |
-2,62%
|
133,51
|
128,66
|
133,51
|
129,55
|
| 05/08/2026 |
443.282 |
1,08%
|
131,44
|
129,913
|
133,86
|
133,01
|
| 04/08/2026 |
477.512 |
1,82%
|
130,00
|
127,20
|
132,28
|
131,68
|
| 03/08/2026 |
501.210 |
2,23%
|
128,45
|
127,29
|
130,90
|
129,29
|
| 31/07/2026 |
352.166 |
-1,76%
|
133,205
|
126,46
|
127,83
|
126,47
|
| 30/07/2026 |
698.283 |
-2,54%
|
132,8118
|
127,40
|
133,205
|
128,74
|
| 29/07/2026 |
1.032.352 |
-1,94%
|
134,95
|
131,73
|
136,22
|
132,31
|
| 28/07/2026 |
901.111 |
3,11%
|
132,5277
|
132,52
|
135,80
|
134,75
|
| 27/07/2026 |
697.133 |
1,25%
|
130,07
|
128,60
|
132,40
|
130,59
|
| 24/07/2026 |
757.432 |
3,31%
|
124,20
|
124,20
|
128,97
|
128,75
|
| 23/07/2026 |
1.451.379 |
-1,62%
|
125,00
|
122,02
|
126,28
|
124,67
|
| 22/07/2026 |
1.437.665 |
2,00%
|
129,90
|
122,88
|
129,90
|
126,75
|
| 21/07/2026 |
1.249.623 |
0,80%
|
125,97
|
122,146
|
125,97
|
124,26
|
| 20/07/2026 |
977.500 |
-2,28%
|
129,99
|
122,48
|
129,99
|
123,18
|
| 17/07/2026 |
705.677 |
-2,31%
|
129,908
|
125,355
|
131,58
|
126,08
|
| 16/07/2026 |
668.531 |
2,99%
|
125,39
|
123,10
|
129,54
|
129,02
|
| 15/07/2026 |
468.874 |
0,67%
|
123,24
|
123,24
|
126,76
|
125,39
|
| 14/07/2026 |
567.127 |
0,65%
|
125,80
|
122,68
|
126,58
|
124,56
|
| 13/07/2026 |
711.544 |
-0,76%
|
124,6367
|
122,72
|
125,89
|
123,75
|
| 10/07/2026 |
575.619 |
0,83%
|
123,3818
|
123,3818
|
126,73
|
124,75
|
| 09/07/2026 |
364.773 |
0,62%
|
123,4885
|
122,56
|
125,04
|
123,72
|
| 08/07/2026 |
742.936 |
-5,29%
|
129,87
|
122,575
|
129,87
|
122,94
|
| 07/07/2026 |
426.283 |
-1,20%
|
130,69
|
129,70
|
132,83
|
129,92
|
| 06/07/2026 |
446.550 |
-1,73%
|
133,67
|
130,71
|
134,72
|
131,38
|
| 02/07/2026 |
474.346 |
0,98%
|
132,59
|
131,0904
|
134,23
|
133,67
|
| 01/07/2026 |
654.378 |
-3,30%
|
133,90
|
132,45
|
138,0699
|
132,59
|
| 30/06/2026 |
648.254 |
-0,53%
|
138,02
|
136,01
|
138,225
|
137,21
|
| 29/06/2026 |
533.230 |
0,11%
|
137,60
|
135,08
|
137,94
|
137,94
|
| 26/06/2026 |
959.690 |
1,43%
|
138,1363
|
135,835
|
138,1363
|
137,61
|
| 25/06/2026 |
726.855 |
0,03%
|
134,2639
|
134,2639
|
140,09
|
135,81
|
| 24/06/2026 |
1.668.940 |
7,14%
|
126,71
|
126,71
|
139,12
|
135,71
|
| 23/06/2026 |
495.298 |
0,75%
|
126,10
|
124,845
|
127,00
|
126,55
|
| 18/06/2026 |
990.175 |
4,34%
|
128,0157
|
122,14
|
128,56
|
125,62
|
| 17/06/2026 |
676.475 |
-2,42%
|
124,61
|
121,595
|
127,77
|
121,88
|
| 16/06/2026 |
422.666 |
1,71%
|
123,28
|
123,28
|
126,35
|
124,76
|
| 15/06/2026 |
679.798 |
-0,36%
|
122,66
|
122,215
|
126,935
|
122,58
|
| 12/06/2026 |
429.680 |
-0,66%
|
125,00
|
122,06
|
125,00
|
123,17
|
| 11/06/2026 |
471.622 |
4,53%
|
118,49
|
118,34
|
124,00
|
124,00
|
| 10/06/2026 |
596.829 |
-3,32%
|
122,55
|
118,06
|
123,98
|
118,49
|
| 09/06/2026 |
624.805 |
4,30%
|
117,71
|
117,71
|
123,365
|
122,78
|
| 08/06/2026 |
388.123 |
-0,55%
|
116,13
|
116,13
|
119,0099
|
117,71
|
| 05/06/2026 |
490.288 |
0,22%
|
116,00
|
115,2554
|
118,91
|
118,40
|
| 04/06/2026 |
418.828 |
0,95%
|
119,00
|
117,18
|
119,8195
|
118,22
|
| 03/06/2026 |
439.180 |
-0,43%
|
116,90
|
115,00
|
118,17
|
117,21
|
| 02/06/2026 |
560.585 |
0,10%
|
118,23
|
116,485
|
118,50
|
117,77
|
| 01/06/2026 |
592.069 |
-0,41%
|
122,00
|
117,16
|
122,00
|
117,70
|
| 29/05/2026 |
462.295 |
0,25%
|
110,7587
|
110,7587
|
119,58
|
118,18
|
| 28/05/2026 |
920.103 |
-0,92%
|
118,57
|
116,15
|
118,57
|
118,01
|
| 27/05/2026 |
954.090 |
1,06%
|
118,8457
|
118,4699
|
122,4325
|
119,10
|
| 26/05/2026 |
616.233 |
1,21%
|
116,43
|
116,185
|
118,28
|
117,84
|
| 22/05/2026 |
550.177 |
0,11%
|
117,11
|
114,86
|
117,50
|
116,43
|
| 21/05/2026 |
571.465 |
0,03%
|
115,00
|
113,31
|
116,74
|
116,30
|
| 20/05/2026 |
927.064 |
4,69%
|
111,16
|
110,67
|
116,46
|
116,26
|
| 19/05/2026 |
638.033 |
-0,63%
|
111,59
|
108,49
|
114,57
|
111,05
|
| 18/05/2026 |
807.190 |
1,52%
|
110,17
|
110,17
|
113,82
|
111,78
|
| 15/05/2026 |
598.531 |
-3,18%
|
112,05
|
109,25
|
113,92
|
110,11
|
| 14/05/2026 |
831.972 |
0,80%
|
114,00
|
113,22
|
115,38
|
113,87
|
| 13/05/2026 |
1.120.321 |
-1,38%
|
112,4375
|
111,51
|
114,35
|
112,97
|
| 12/05/2026 |
1.044.731 |
-0,75%
|
112,343
|
112,343
|
115,725
|
114,55
|
| 11/05/2026 |
583.027 |
-1,76%
|
117,52
|
115,36
|
117,985
|
115,45
|
| 08/05/2026 |
529.294 |
0,55%
|
116,85
|
116,155
|
118,49
|
117,55
|
| 07/05/2026 |
504.154 |
-2,65%
|
120,2102
|
116,45
|
121,50
|
116,82
|
| 06/05/2026 |
787.571 |
1,81%
|
120,0745
|
119,84
|
122,99
|
120,10
|
| 05/05/2026 |
617.387 |
2,45%
|
116,77
|
115,62
|
119,21
|
117,97
|
| 04/05/2026 |
739.859 |
-3,40%
|
120,9037
|
115,02
|
120,9037
|
115,15
|
| 01/05/2026 |
560.732 |
-2,57%
|
115,09
|
115,09
|
123,5644
|
119,21
|
| 30/04/2026 |
556.516 |
1,38%
|
121,51
|
120,38
|
123,27
|
122,36
|
| 29/04/2026 |
854.265 |
-3,38%
|
126,49
|
117,29
|
126,49
|
120,71
|
| 28/04/2026 |
730.363 |
-2,61%
|
129,235
|
124,23
|
129,43
|
124,93
|
| 27/04/2026 |
44.201 |
-0,27%
|
127,56
|
127,125
|
128,76
|
128,28
|
