Pulte Homes Inc (PHMUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	571.222	-0,40%	106,55	106,04	107,30	106,43
27/02/2024	665.647	0,65%	107,09	106,07	107,9099	106,89
26/02/2024	599.048	0,44%	105,76	105,715	107,19	106,20
23/02/2024	439.271	0,99%	105,37	105,125	106,83	105,72
22/02/2024	552.621	1,02%	104,94	104,275	106,12	104,68
21/02/2024	589.904	0,56%	100,37	102,63	105,874	103,62
20/02/2024	771.997	1,57%	100,37	100,28	103,25	103,04
19/02/2024	629.049	-2,90%	103,195	101,29	103,40	101,45
16/02/2024	629.049	-2,90%	103,195	101,29	103,40	101,45
15/02/2024	594.309	0,64%	103,195	103,165	104,645	104,48
14/02/2024	602.496	1,82%	103,195	102,22	104,51	103,86
13/02/2024	968.979	-3,48%	103,54	100,24	103,25	102,00
12/02/2024	663.644	2,52%	102,93	103,17	106,34	105,70
09/02/2024	599.933	-0,16%	102,93	102,15	103,93	103,10
08/02/2024	617.781	0,24%	103,33	102,205	104,095	103,26
07/02/2024	758.674	0,43%	103,33	102,97	104,28	103,01
06/02/2024	1.073.489	-1,69%	104,72	101,55	104,54	102,59
05/02/2024	827.322	-1,53%	104,63	103,27	105,04	104,35
02/02/2024	676.847	-0,71%	105,12	103,33	107,165	105,97
01/02/2024	755.086	2,08%	105,12	104,44	107,0099	106,73
31/01/2024	932.315	-0,20%	105,12	104,29	107,73	105,34
30/01/2024	1.554.820	-0,51%	107,83	105,20	110,74	105,52
29/01/2024	1.390.165	0,91%	105,10	104,585	106,595	106,08
26/01/2024	871.173	-0,02%	105,13	104,54	106,29	105,11
25/01/2024	1.039.001	2,72%	102,935	102,91	105,15	105,14
24/01/2024	1.090.812	-1,20%	107,28	101,64	105,16	102,36
23/01/2024	1.465.804	-5,18%	107,28	102,435	108,11	103,58
22/01/2024	1.123.072	2,99%	107,28	106,38	109,245	109,24
19/01/2024	656.325	1,77%	104,66	103,49	106,22	106,07
18/01/2024	631.702	0,46%	104,66	102,96	105,765	104,23
17/01/2024	804.548	-0,36%	102,51	102,46	103,98	103,75
16/01/2024	759.681	-0,75%	106,11	103,3108	104,79	104,12
15/01/2024	475.727	-0,86%	106,11	104,01	106,39	104,91
12/01/2024	475.727	-0,86%	106,11	104,01	106,39	104,91
11/01/2024	558.280	0,58%	103,99	103,4515	105,88	105,82
10/01/2024	668.507	1,84%	104,86	104,53	106,1099	105,21
09/01/2024	599.303	-0,41%	102,38	102,32	103,57	103,31
08/01/2024	736.941	2,45%	102,38	102,24	103,77	103,97
05/01/2024	703.311	1,17%	100,08	100,185	102,33	101,48
04/01/2024	826.577	-0,16%	99,91	99,68	101,48	100,31
03/01/2024	973.153	-1,06%	103,04	99,03	101,31	100,47
02/01/2024	1.074.942	-1,62%	103,04	100,70	102,56	101,55
29/12/2023	510.767	-0,26%	103,04	102,82	103,85	103,22
28/12/2023	364.299	-0,42%	103,445	103,04	104,21	103,49
27/12/2023	434.741	0,73%	103,22	102,945	104,29	103,93
26/12/2023	483.614	0,73%	102,82	102,405	103,63	103,18
22/12/2023	574.763	0,00%	103,91	101,98	103,06	102,43
21/12/2023	470.485	0,36%	103,91	101,595	104,1312	102,45
20/12/2023	655.953	1,42%	102,82	102,00	104,205	104,40
19/12/2023	1.080.223	0,93%	104,02	101,70	104,214	102,95
18/12/2023	993.925	-0,32%	104,02	100,40	102,39	101,96
15/12/2023	1.185.941	-1,74%	104,02	102,16	105,11	103,06
14/12/2023	1.804.717	7,06%	96,71	99,7166	105,075	104,88
13/12/2023	1.110.352	2,05%	96,71	95,36	98,875	97,96
12/12/2023	724.311	-0,08%	96,48	95,82	96,619	95,97
11/12/2023	756.187	-0,27%	95,84	95,44	96,5525	96,05
08/12/2023	1.007.517	1,96%	92,98	94,07	96,61	96,31
07/12/2023	962.699	2,17%	90,92	92,50	94,48	94,47
06/12/2023	968.581	1,69%	90,92	92,09	93,78	92,46
05/12/2023	710.481	-0,11%	90,92	90,495	91,60	90,92
04/12/2023	707.943	0,00%	90,26	89,82	91,44	91,02
01/12/2023	1.176.911	2,94%	88,60	88,59	91,41	91,02
30/11/2023	626.721	0,72%	88,415	86,59	88,51	88,64
29/11/2023	502.411	0,48%	88,415	87,89	88,86	88,01
28/11/2023	626.477	-0,36%	87,29	87,39	88,46	87,59
27/11/2023	791.874	-0,22%	87,97	87,61	88,3302	87,91
24/11/2023	295.836	0,18%	87,25	87,24	88,17	88,10
23/11/2023	829.447	0,93%	87,61	87,49	89,11	88,10
22/11/2023	807.844	0,75%	87,61	87,49	89,11	87,94
21/11/2023	620.928	-1,10%	87,61	87,255	88,47	87,29
20/11/2023	624.770	-0,05%	88,08	87,27	88,525	88,26
17/11/2023	802.183	1,53%	87,43	87,44	88,445	88,30
16/11/2023	955.187	-0,08%	87,81	86,85	88,08	86,97
15/11/2023	818.202	-0,92%	87,65	86,94	88,8145	87,04
14/11/2023	1.586.182	7,08%	81,63	85,305	88,75	87,85
13/11/2023	1.023.609	-0,40%	81,63	81,0011	82,54	82,04
10/11/2023	1.023.920	1,80%	81,365	80,60	82,645	82,37
09/11/2023	790.199	-0,96%	82,05	80,605	82,40	80,91
08/11/2023	773.631	-0,41%	82,05	81,265	82,63	81,69
07/11/2023	892.202	0,21%	81,72	81,66	83,32	82,03
06/11/2023	1.120.315	-1,81%	82,88	81,57	83,1269	81,86
03/11/2023	1.580.721	3,99%	82,61	82,66	84,25	83,37
02/11/2023	1.763.108	3,81%	73,66	73,09	81,55	80,17
01/11/2023	1.401.169	4,95%	73,66	73,09	77,435	77,23
31/10/2023	1.072.631	1,88%	72,78	72,45	73,92	73,59
30/10/2023	951.174	0,43%	72,95	71,23	73,125	72,23
27/10/2023	631.049	-0,22%	72,91	71,70	72,96	72,18
26/10/2023	1.183.182	1,86%	71,75	70,21	73,56	72,34
25/10/2023	1.275.944	-0,88%	69,305	70,21	71,84	71,02
24/10/2023	2.114.377	1,53%	69,25	68,89	72,31	71,65
23/10/2023	1.658.668	1,32%	69,25	69,34	71,33	70,57
20/10/2023	1.229.902	-0,68%	70,32	69,22	71,14	69,65
19/10/2023	1.414.052	-2,33%	72,14	69,75	72,29	70,13
18/10/2023	661.189	-2,26%	72,46	71,78	73,12	71,80
17/10/2023	978.159	0,80%	72,40	72,67	74,425	73,46
16/10/2023	758.319	-0,01%	72,09	72,43	74,11	72,88
13/10/2023	813.630	1,36%	72,09	71,94	73,42	72,89
12/10/2023	988.411	-4,87%	74,42	71,13	74,77	71,91
11/10/2023	876.032	2,25%	73,12	74,5401	76,66	75,59
10/10/2023	991.261	1,11%	71,41	73,14	75,18	73,93