Pulte Homes Inc (PHMUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-2,28%	118,59	121,62	124,30	121,72
17/07/2024	1.270.938	-2,28%	118,59	121,62	124,30	121,72
16/07/2024	1.465.126	7,54%	118,59	117,95	124,785	125,00
15/07/2024	1.054.787	-0,08%	117,01	115,89	118,27	116,24
12/07/2024	1.151.094	2,19%	115,03	114,98	117,55	116,33
11/07/2024	1.431.268	6,24%	111,06	110,41	114,91	113,84
10/07/2024	698.370	2,34%	105,26	105,085	107,29	107,15
09/07/2024	611.480	-0,53%	104,54	104,25	106,50	104,70
08/07/2024	724.144	1,26%	104,98	104,02	105,86	105,26
05/07/2024	755.420	-1,06%	104,70	103,2401	105,385	103,95
04/07/2024	630.914	0,23%	104,15	103,98	106,65	104,76
03/07/2024	630.846	0,42%	104,15	103,98	106,65	104,955
02/07/2024	1.288.921	-1,61%	110,20	102,75	105,12	104,52
01/07/2024	1.126.304	-3,52%	110,20	105,96	110,99	106,23
28/06/2024	944.600	0,32%	112,86	109,04	111,52	110,10
27/06/2024	573.237	-0,27%	112,86	109,25	110,375	109,75
26/06/2024	570.348	0,01%	112,86	109,00	110,41	110,05
25/06/2024	671.575	-2,34%	112,86	109,10	112,40	110,04
24/06/2024	645.928	1,00%	111,74	111,3675	113,83	112,68
21/06/2024	942.347	0,80%	110,99	108,775	111,555	111,57
20/06/2024	1.036.201	-0,41%	110,99	109,33	112,265	110,69
19/06/2024	992.449	-1,94%	113,24	110,765	113,74	111,9999
18/06/2024	869.234	-2,75%	113,64	110,765	113,74	111,07
17/06/2024	651.347	0,28%	113,64	112,90	114,475	114,41
14/06/2024	644.413	-1,20%	113,835	112,44	114,54	114,09
13/06/2024	427.166	0,10%	112,915	113,69	115,92	115,47
12/06/2024	1.282.457	3,98%	112,915	114,83	118,10	115,36
11/06/2024	505.000	-2,16%	112,915	110,63	112,93	110,95
10/06/2024	664.268	1,67%	110,74	110,2773	113,53	113,40
07/06/2024	743.177	-2,58%	111,67	108,84	112,03	111,54
06/06/2024	616.900	-0,93%	115,52	113,85	115,87	114,49
05/06/2024	494.523	2,41%	113,54	112,40	115,68	115,605
04/06/2024	513.260	-2,25%	114,70	112,16	115,31	112,89
03/06/2024	631.867	-1,56%	117,70	115,305	117,79	115,49
31/05/2024	906.925	1,34%	116,40	115,26	117,355	117,32
30/05/2024	625.551	2,87%	113,77	113,30	115,87	115,77
29/05/2024	673.795	-0,64%	111,78	111,50	113,24	112,54
28/05/2024	595.738	-0,91%	114,63	112,47	115,02	113,26
27/05/2024	0	1,38%	115,59	113,62	114,79	114,30
24/05/2024	330.994	1,38%	115,59	113,62	114,79	114,30
23/05/2024	606.944	0,53%	115,59	112,29	115,205	114,80
22/05/2024	1.013.808	-1,62%	116,67	113,16	117,35	115,99
21/05/2024	451.610	-1,09%	118,96	117,37	119,40	117,90
20/05/2024	731.937	0,11%	119,26	119,03	120,26	119,20
17/05/2024	596.126	0,35%	119,00	117,855	119,465	119,07
16/05/2024	900.368	-2,79%	119,00	118,415	122,54	118,66
15/05/2024	1.422.710	5,09%	119,00	118,45	122,35	122,09
14/05/2024	550.532	-0,17%	117,12	115,84	117,26	116,18
13/05/2024	535.786	-1,11%	117,27	116,335	118,56	116,38
10/05/2024	702.766	0,59%	117,27	116,86	118,0806	117,68
09/05/2024	543.115	1,08%	116,40	116,0301	117,6533	117,04
08/05/2024	545.323	-0,98%	115,78	115,1875	116,705	115,80
07/05/2024	860.588	-0,59%	117,71	116,921	118,75	116,955
06/05/2024	708.263	0,83%	118,42	117,00	118,74	117,61
03/05/2024	849.139	2,45%	117,485	116,60	120,72	116,64
02/05/2024	476.680	1,85%	113,05	111,00	113,90	113,89
01/05/2024	591.622	0,36%	112,04	110,44	114,88	111,82
30/04/2024	403.132	-2,74%	113,64	111,24	114,28	111,42
29/04/2024	416.988	0,68%	114,54	113,67	115,26	114,5693
26/04/2024	672.506	2,19%	110,12	112,165	114,71	113,80
25/04/2024	856.995	-0,80%	110,12	107,11	111,64	111,36
24/04/2024	745.892	-0,44%	113,38	111,20	114,62	112,27
23/04/2024	1.677.289	4,57%	105,94	105,82	113,23	112,76
22/04/2024	1.210.313	1,55%	105,94	105,185	107,64	107,06
19/04/2024	1.065.072	-0,50%	105,94	104,64	107,99	105,43
18/04/2024	881.806	-0,18%	109,59	105,92	109,66	105,96
17/04/2024	470.250	-0,67%	116,52	105,99	108,19	106,14
16/04/2024	704.852	-1,77%	116,52	105,35	107,63	106,86
15/04/2024	775.447	-1,89%	116,52	108,42	111,53	108,79
12/04/2024	546.116	0,29%	116,52	109,28	110,91	110,90
11/04/2024	533.500	1,09%	116,52	109,70	111,535	110,59
10/04/2024	1.069.676	-5,22%	116,52	109,10	111,86	109,37
09/04/2024	547.822	0,31%	116,52	112,7727	116,01	115,41
08/04/2024	642.118	-1,12%	116,52	115,01	116,99	115,05
05/04/2024	524.021	2,21%	114,37	113,865	116,64	116,35
04/04/2024	879.818	-1,54%	117,15	113,27	117,75	113,84
03/04/2024	695.068	1,24%	113,51	113,51	115,74	115,62
02/04/2024	855.898	-3,57%	120,415	112,36	115,17	114,20
01/04/2024	516.894	-1,87%	120,415	117,86	121,075	118,37
28/03/2024	630.594	2,12%	118,36	118,12	120,88	120,5144
27/03/2024	587.875	1,77%	116,80	116,32	118,2567	118,0391
26/03/2024	533.137	0,26%	116,50	115,83	116,82	115,99
25/03/2024	472.038	-0,65%	116,06	115,65	117,265	115,69
22/03/2024	751.449	0,34%	116,355	115,49	117,41	116,45
21/03/2024	656.831	1,82%	115,46	115,26	117,14	116,06
20/03/2024	683.265	2,32%	111,595	110,86	114,59	113,99
19/03/2024	592.813	1,12%	111,48	109,15	111,61	111,41
18/03/2024	708.257	-0,66%	109,39	109,02	111,735	110,17
15/03/2024	800.106	1,09%	109,39	108,59	111,45	110,92
14/03/2024	1.222.322	-3,78%	112,79	109,22	114,635	109,769
13/03/2024	803.491	1,90%	112,79	112,09	114,80	114,29
12/03/2024	611.872	1,04%	112,15	109,74	112,9375	112,00
11/03/2024	701.416	-1,62%	112,15	109,12	112,335	110,85
08/03/2024	585.552	-0,99%	112,76	111,89	115,20	112,6713
07/03/2024	656.023	2,15%	112,76	112,49	114,72	113,84
06/03/2024	717.792	1,11%	111,48	110,27	111,64	111,67
05/03/2024	844.915	-0,52%	110,90	109,82	113,43	110,45
04/03/2024	931.538	-0,19%	107,34	110,79	113,40	111,00
01/03/2024	806.600	2,59%	107,34	108,05	111,41	111,19
29/02/2024	734.021	1,76%	107,34	106,95	108,73	108,30