Pulte Homes Inc (PHMUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 24/04/2026 |
843 018 |
-2,36%
|
130,21
|
127,35
|
131,12
|
127,56
|
| 23/04/2026 |
1 060 610 |
2,42%
|
124,50
|
124,50
|
130,925
|
130,64
|
| 22/04/2026 |
1 451 633 |
-0,84%
|
129,19
|
127,39
|
130,81
|
127,56
|
| 21/04/2026 |
1 250 602 |
0,97%
|
132,3674
|
128,58
|
133,135
|
128,64
|
| 20/04/2026 |
715 933 |
0,69%
|
125,87
|
125,07
|
127,84
|
127,40
|
| 17/04/2026 |
1 344 039 |
5,03%
|
120,47
|
120,47
|
129,39
|
126,53
|
| 16/04/2026 |
502 740 |
-0,30%
|
122,703
|
120,26
|
122,703
|
120,47
|
| 15/04/2026 |
707 795 |
-1,52%
|
122,97
|
120,19
|
122,97
|
120,82
|
| 14/04/2026 |
688 897 |
0,76%
|
121,28
|
121,25
|
123,46
|
122,68
|
| 13/04/2026 |
942 627 |
1,18%
|
117,6205
|
117,6205
|
122,15
|
121,75
|
| 10/04/2026 |
1 155 701 |
-1,55%
|
122,33
|
118,95
|
122,655
|
120,33
|
| 09/04/2026 |
770 494 |
1,53%
|
119,37
|
119,16
|
123,05
|
122,23
|
| 08/04/2026 |
943 834 |
4,65%
|
119,00
|
118,685
|
121,7247
|
120,44
|
| 07/04/2026 |
1 052 074 |
-3,96%
|
117,50
|
113,74
|
117,64
|
115,09
|
| 06/04/2026 |
442 062 |
2,17%
|
116,30
|
116,30
|
119,94
|
119,83
|
| 02/04/2026 |
634 215 |
0,12%
|
117,15
|
114,41
|
118,65
|
117,29
|
| 01/04/2026 |
991 216 |
-0,39%
|
118,23
|
116,65
|
118,82
|
117,15
|
| 31/03/2026 |
776 780 |
3,47%
|
113,90
|
113,90
|
119,325
|
117,61
|
| 30/03/2026 |
850 128 |
-0,80%
|
113,00
|
113,00
|
116,81
|
113,72
|
| 27/03/2026 |
721 950 |
-2,09%
|
117,12
|
114,32
|
117,15
|
114,63
|
| 26/03/2026 |
516 938 |
-0,90%
|
118,18
|
116,78
|
119,00
|
117,12
|
| 25/03/2026 |
738 566 |
0,08%
|
119,10
|
115,09
|
119,8312
|
118,18
|
| 24/03/2026 |
497 651 |
-0,46%
|
118,64
|
116,81
|
119,56
|
118,09
|
| 23/03/2026 |
566 470 |
3,58%
|
117,74
|
116,825
|
119,96
|
118,64
|
| 20/03/2026 |
740 489 |
-2,84%
|
116,06
|
113,585
|
117,856
|
114,55
|
| 19/03/2026 |
1 011 981 |
0,66%
|
114,8354
|
114,8354
|
118,09
|
117,85
|
| 18/03/2026 |
834 187 |
-4,02%
|
124,84
|
116,95
|
124,84
|
117,08
|
| 17/03/2026 |
643 132 |
0,04%
|
122,17
|
121,26
|
123,25
|
121,96
|
| 16/03/2026 |
920 292 |
2,50%
|
122,00
|
119,53
|
122,21
|
121,91
|
| 13/03/2026 |
692 055 |
-1,05%
|
121,20
|
119,08
|
122,56
|
119,19
|
| 12/03/2026 |
840 666 |
-2,37%
|
123,38
|
120,21
|
123,38
|
120,46
|
| 11/03/2026 |
1 010 618 |
-0,81%
|
124,00
|
122,0501
|
124,55
|
123,38
|
| 10/03/2026 |
1 105 096 |
-1,79%
|
126,59
|
123,9229
|
127,075
|
124,39
|
| 09/03/2026 |
1 018 162 |
-0,95%
|
126,06
|
122,375
|
126,91
|
126,66
|
| 06/03/2026 |
645 281 |
-1,32%
|
127,00
|
125,20
|
128,42
|
127,84
|
| 05/03/2026 |
477 958 |
-1,91%
|
130,75
|
128,945
|
132,12
|
129,65
|
| 04/03/2026 |
529 621 |
0,11%
|
134,33
|
130,20
|
134,33
|
132,18
|
| 03/03/2026 |
521 464 |
-1,26%
|
133,71
|
127,77
|
133,71
|
132,03
|
| 02/03/2026 |
673 714 |
-2,54%
|
137,20
|
131,77
|
137,20
|
133,72
|
| 27/02/2026 |
893 038 |
1,14%
|
136,295
|
134,45
|
138,245
|
137,20
|
| 26/02/2026 |
623 734 |
0,78%
|
135,30
|
133,72
|
136,25
|
135,66
|
| 25/02/2026 |
1 530 396 |
-4,46%
|
143,00
|
131,23
|
143,00
|
134,61
|
| 24/02/2026 |
509 944 |
0,49%
|
140,00
|
140,00
|
142,74
|
140,90
|
| 23/02/2026 |
680 292 |
0,14%
|
142,49
|
137,27
|
142,49
|
140,21
|
| 20/02/2026 |
575 709 |
0,29%
|
138,29
|
138,29
|
142,35
|
140,02
|
| 19/02/2026 |
636 862 |
-1,75%
|
140,00
|
139,10
|
142,115
|
139,61
|
| 18/02/2026 |
687 818 |
0,37%
|
141,62
|
140,3925
|
143,54
|
142,10
|
| 17/02/2026 |
965 087 |
-0,69%
|
142,10
|
139,03
|
144,495
|
141,58
|
| 13/02/2026 |
1 011 717 |
2,64%
|
139,10
|
139,10
|
143,66
|
142,56
|
| 12/02/2026 |
1 156 801 |
-0,31%
|
140,90
|
138,68
|
142,355
|
138,89
|
| 11/02/2026 |
1 209 294 |
1,46%
|
135,88
|
135,75
|
139,35
|
139,32
|
| 10/02/2026 |
574 616 |
3,75%
|
132,37
|
132,37
|
137,88
|
137,33
|
| 09/02/2026 |
720 793 |
-1,22%
|
135,01
|
132,00
|
136,29
|
132,37
|
| 06/02/2026 |
1 007 301 |
0,78%
|
134,90
|
131,23
|
136,415
|
134,00
|
| 05/02/2026 |
767 644 |
-0,39%
|
134,00
|
132,66
|
135,60
|
134,05
|
| 04/02/2026 |
1 123 079 |
3,15%
|
131,97
|
131,595
|
135,80
|
134,57
|
| 03/02/2026 |
1 632 366 |
2,67%
|
127,07
|
126,13
|
135,60
|
130,46
|
| 02/02/2026 |
1 122 903 |
1,58%
|
125,00
|
123,75
|
127,43
|
127,07
|
| 30/01/2026 |
877 726 |
-1,71%
|
126,00
|
123,42
|
127,46
|
125,09
|
| 29/01/2026 |
1 583 066 |
3,24%
|
123,27
|
123,27
|
129,36
|
127,26
|
| 28/01/2026 |
1 218 615 |
-0,49%
|
123,88
|
123,17
|
127,1375
|
123,27
|
| 27/01/2026 |
998 306 |
-0,95%
|
125,07
|
123,02
|
125,07
|
123,88
|
| 26/01/2026 |
654 976 |
-0,06%
|
125,52
|
124,1301
|
126,125
|
125,07
|
| 23/01/2026 |
615 905 |
-2,04%
|
129,17
|
124,23
|
129,17
|
125,16
|
| 22/01/2026 |
841 639 |
-1,69%
|
130,91
|
126,785
|
131,80
|
127,77
|
| 21/01/2026 |
814 946 |
2,49%
|
126,81
|
126,81
|
131,39
|
129,97
|
| 20/01/2026 |
985 497 |
-2,63%
|
127,01
|
126,55
|
130,89
|
126,81
|
| 16/01/2026 |
734 697 |
-1,99%
|
133,00
|
129,05
|
134,34
|
130,23
|
| 15/01/2026 |
796 054 |
1,64%
|
130,26
|
130,17
|
133,14
|
132,87
|
| 14/01/2026 |
798 308 |
-2,19%
|
132,02
|
130,48
|
133,66
|
130,73
|
| 13/01/2026 |
960 923 |
0,32%
|
133,00
|
126,395
|
134,50
|
133,66
|
| 12/01/2026 |
1 275 145 |
0,78%
|
132,58
|
130,4401
|
134,585
|
133,23
|
| 09/01/2026 |
2 024 383 |
7,34%
|
124,39
|
124,39
|
132,84
|
132,20
|
| 08/01/2026 |
1 028 969 |
5,01%
|
117,29
|
116,0501
|
123,32
|
123,16
|
| 07/01/2026 |
879 079 |
-3,19%
|
122,08
|
117,025
|
123,15
|
117,29
|
| 06/01/2026 |
867 276 |
1,08%
|
119,86
|
117,49
|
121,485
|
121,15
|
