Pulte Homes Inc (PHMUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/01/2026 |
610.112 |
0,66%
|
120,98
|
118,00
|
121,2066
|
119,86
|
| 02/01/2026 |
555.067 |
1,54%
|
117,52
|
116,68
|
119,07
|
119,07
|
| 31/12/2025 |
338.422 |
-0,74%
|
117,57
|
117,18
|
119,00
|
117,26
|
| 30/12/2025 |
861.124 |
-0,47%
|
117,77
|
117,19
|
119,85
|
117,26
|
| 29/12/2025 |
521.276 |
-0,43%
|
119,00
|
118,03
|
119,4732
|
118,69
|
| 26/12/2025 |
343.844 |
-0,13%
|
118,7968
|
118,11
|
119,82
|
119,20
|
| 24/12/2025 |
503.549 |
1,47%
|
117,43
|
115,89
|
119,845
|
119,35
|
| 23/12/2025 |
1.829.142 |
-1,45%
|
119,11
|
116,34
|
119,615
|
117,38
|
| 22/12/2025 |
580.721 |
-0,53%
|
119,74
|
118,65
|
120,025
|
119,11
|
| 19/12/2025 |
1.024.356 |
-1,58%
|
120,52
|
118,16
|
120,59
|
119,74
|
| 18/12/2025 |
1.316.097 |
-0,93%
|
125,25
|
121,1201
|
125,25
|
121,66
|
| 17/12/2025 |
949.531 |
-1,28%
|
124,39
|
120,98
|
125,11
|
122,80
|
| 16/12/2025 |
911.093 |
-1,47%
|
126,25
|
122,55
|
127,25
|
124,39
|
| 15/12/2025 |
621.442 |
0,06%
|
126,43
|
125,85
|
128,155
|
126,25
|
| 12/12/2025 |
541.123 |
-0,89%
|
127,57
|
125,575
|
128,24
|
126,43
|
| 11/12/2025 |
521.146 |
-0,27%
|
128,12
|
127,37
|
130,22
|
127,57
|
| 10/12/2025 |
715.343 |
3,95%
|
123,04
|
123,04
|
128,22
|
127,90
|
| 09/12/2025 |
798.850 |
-1,47%
|
123,9112
|
122,855
|
124,94
|
123,04
|
| 08/12/2025 |
555.657 |
-1,62%
|
126,99
|
124,16
|
126,99
|
124,88
|
| 05/12/2025 |
559.707 |
-0,70%
|
128,13
|
126,7604
|
129,38
|
126,99
|
| 04/12/2025 |
714.625 |
-1,87%
|
129,90
|
127,55
|
131,5581
|
127,89
|
| 03/12/2025 |
657.440 |
2,99%
|
128,18
|
126,92
|
130,49
|
130,33
|
| 02/12/2025 |
945.624 |
-0,50%
|
127,18
|
125,08
|
128,40
|
126,55
|
| 01/12/2025 |
560.794 |
-0,02%
|
125,00
|
125,00
|
128,355
|
127,18
|
| 28/11/2025 |
242.475 |
-0,02%
|
129,0045
|
126,6773
|
129,0045
|
127,19
|
| 26/11/2025 |
639.882 |
1,50%
|
125,71
|
124,50
|
127,935
|
127,59
|
| 25/11/2025 |
1.164.160 |
5,39%
|
114,64
|
114,64
|
126,35
|
125,71
|
| 24/11/2025 |
893.103 |
-0,86%
|
121,00
|
118,145
|
121,00
|
119,28
|
| 21/11/2025 |
1.022.370 |
5,11%
|
115,50
|
114,63
|
121,685
|
120,32
|
| 20/11/2025 |
674.961 |
0,52%
|
111,3435
|
111,3435
|
115,875
|
114,35
|
| 19/11/2025 |
589.782 |
0,23%
|
114,1409
|
112,78
|
114,475
|
113,76
|
| 18/11/2025 |
992.793 |
-0,28%
|
112,93
|
111,65
|
114,235
|
113,49
|
| 17/11/2025 |
803.741 |
-3,76%
|
118,52
|
113,7092
|
118,52
|
113,88
|
| 14/11/2025 |
570.181 |
-0,04%
|
118,42
|
118,1301
|
121,06
|
118,37
|
| 13/11/2025 |
524.707 |
-1,83%
|
119,5624
|
118,39
|
121,09
|
118,42
|
| 12/11/2025 |
609.541 |
-0,49%
|
121,22
|
120,29
|
122,72
|
120,63
|
| 11/11/2025 |
884.052 |
0,87%
|
120,70
|
119,50
|
121,64
|
121,22
|
| 10/11/2025 |
873.512 |
0,34%
|
119,76
|
118,04
|
120,596
|
120,17
|
| 07/11/2025 |
882.800 |
0,51%
|
117,05
|
117,05
|
119,82
|
119,76
|
| 06/11/2025 |
501.671 |
-0,43%
|
120,40
|
118,76
|
120,40
|
118,93
|
| 05/11/2025 |
950.331 |
-0,15%
|
119,01
|
118,55
|
120,80
|
119,46
|
| 04/11/2025 |
758.399 |
0,65%
|
117,66
|
117,66
|
120,215
|
119,64
|
| 03/11/2025 |
1.019.676 |
-0,93%
|
119,05
|
117,9175
|
119,46
|
118,76
|
| 31/10/2025 |
1.075.945 |
0,82%
|
117,28
|
117,11
|
120,545
|
119,87
|
| 30/10/2025 |
982.729 |
0,69%
|
117,42
|
117,42
|
120,315
|
119,04
|
| 29/10/2025 |
1.217.215 |
-2,08%
|
120,66
|
116,34
|
121,495
|
118,23
|
| 28/10/2025 |
1.183.463 |
0,37%
|
115,98
|
115,41
|
121,898
|
120,74
|
| 27/10/2025 |
696.685 |
-0,19%
|
121,35
|
120,14
|
122,25
|
120,30
|
| 24/10/2025 |
811.291 |
-0,27%
|
123,29
|
120,51
|
123,29
|
120,53
|
| 23/10/2025 |
681.541 |
0,54%
|
120,66
|
119,34
|
121,91
|
120,86
|
| 22/10/2025 |
1.230.847 |
-2,48%
|
123,00
|
119,94
|
123,395
|
120,21
|
| 21/10/2025 |
2.513.228 |
0,00%
|
116,89
|
115,60
|
124,79
|
123,27
|
| 20/10/2025 |
2.460.026 |
-0,95%
|
124,92
|
123,04
|
125,92
|
123,27
|
| 17/10/2025 |
1.104.744 |
0,46%
|
123,88
|
122,99
|
124,755
|
124,45
|
| 16/10/2025 |
1.364.549 |
-0,64%
|
124,68
|
121,82
|
124,968
|
123,88
|
| 15/10/2025 |
640.824 |
-0,13%
|
126,49
|
124,44
|
126,925
|
124,68
|
| 14/10/2025 |
1.374.022 |
3,57%
|
119,25
|
119,00
|
125,33
|
124,89
|
| 13/10/2025 |
1.146.956 |
0,38%
|
121,40
|
118,61
|
121,43
|
120,49
|
| 10/10/2025 |
1.375.697 |
-1,25%
|
123,30
|
119,70
|
123,30
|
120,04
|
| 09/10/2025 |
2.272.325 |
-4,90%
|
125,302
|
120,62
|
126,94
|
121,41
|
| 08/10/2025 |
1.256.706 |
-1,50%
|
130,80
|
126,34
|
130,80
|
127,66
|
| 07/10/2025 |
1.470.707 |
-4,34%
|
132,80
|
128,50
|
132,80
|
129,60
|
| 06/10/2025 |
762.931 |
-1,55%
|
138,23
|
134,1505
|
138,64
|
135,48
|
| 03/10/2025 |
906.168 |
2,02%
|
135,41
|
134,92
|
138,33
|
137,61
|
| 02/10/2025 |
726.116 |
0,33%
|
134,90
|
132,77
|
135,19
|
134,88
|
| 01/10/2025 |
724.103 |
1,75%
|
132,00
|
132,00
|
134,9571
|
134,44
|
| 30/09/2025 |
572.665 |
-0,75%
|
132,87
|
130,155
|
133,5532
|
132,13
|
| 29/09/2025 |
681.899 |
1,53%
|
131,74
|
130,625
|
133,625
|
133,14
|
| 26/09/2025 |
503.620 |
1,87%
|
128,7935
|
128,7935
|
132,06
|
131,15
|
| 25/09/2025 |
832.764 |
-1,70%
|
128,90
|
128,18
|
131,51
|
128,74
|
| 24/09/2025 |
881.681 |
0,68%
|
129,79
|
128,80
|
132,66
|
130,90
|
| 23/09/2025 |
590.793 |
0,63%
|
129,34
|
128,645
|
130,61
|
130,05
|
| 22/09/2025 |
958.133 |
-1,97%
|
131,00
|
128,36
|
132,28
|
129,24
|
| 19/09/2025 |
1.031.322 |
-1,57%
|
132,06
|
130,46
|
133,94
|
131,90
|
| 18/09/2025 |
817.458 |
-0,04%
|
134,75
|
132,845
|
135,14
|
134,10
|
| 17/09/2025 |
1.272.159 |
0,08%
|
134,26
|
132,1763
|
138,93
|
134,10
|
| 16/09/2025 |
1.109.318 |
-0,43%
|
135,74
|
131,38
|
135,74
|
133,87
|
