Pulte Homes Inc (PHMUS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
1 010 328 |
-1,75%
|
138,40
|
133,61
|
138,40
|
134,62
|
| 12/09/2025 |
667 562 |
-1,10%
|
139,10
|
136,41
|
139,10
|
137,10
|
| 11/09/2025 |
866 790 |
2,40%
|
136,65
|
135,92
|
139,66
|
138,66
|
| 10/09/2025 |
1 224 069 |
-0,95%
|
137,41
|
134,26
|
138,02
|
135,41
|
| 09/09/2025 |
1 845 084 |
-3,35%
|
141,4997
|
134,21
|
141,83
|
136,72
|
| 08/09/2025 |
996 167 |
0,60%
|
140,99
|
138,6002
|
141,73
|
141,42
|
| 05/09/2025 |
1 206 585 |
2,15%
|
140,79
|
139,12
|
142,11
|
140,57
|
| 04/09/2025 |
1 220 500 |
3,23%
|
134,48
|
133,73
|
138,14
|
137,61
|
| 03/09/2025 |
970 117 |
0,92%
|
131,69
|
131,045
|
135,01
|
133,30
|
| 02/09/2025 |
633 184 |
0,05%
|
130,10
|
129,26
|
132,46
|
132,09
|
| 29/08/2025 |
507 270 |
0,42%
|
131,50
|
130,21
|
132,1675
|
132,02
|
| 28/08/2025 |
579 199 |
0,34%
|
131,50
|
129,59
|
132,43
|
131,47
|
| 27/08/2025 |
777 393 |
-0,08%
|
131,00
|
130,00
|
131,81
|
131,03
|
| 26/08/2025 |
792 833 |
-0,86%
|
132,28
|
130,92
|
132,55
|
131,13
|
| 25/08/2025 |
1 773 170 |
-0,69%
|
132,25
|
130,54
|
132,88
|
132,28
|
| 22/08/2025 |
1 735 986 |
5,54%
|
126,00
|
124,925
|
133,66
|
132,33
|
| 21/08/2025 |
768 283 |
-0,93%
|
125,55
|
123,235
|
125,872
|
125,37
|
| 20/08/2025 |
1 046 013 |
-3,09%
|
131,47
|
126,155
|
131,87
|
126,54
|
| 19/08/2025 |
940 596 |
1,69%
|
128,85
|
128,85
|
131,41
|
130,37
|
| 18/08/2025 |
576 003 |
-0,37%
|
129,06
|
128,05
|
129,45
|
128,21
|
| 15/08/2025 |
947 462 |
0,11%
|
130,56
|
127,785
|
131,39
|
128,69
|
| 14/08/2025 |
1 534 599 |
-1,09%
|
128,00
|
126,1001
|
128,79
|
128,55
|
| 13/08/2025 |
1 733 864 |
5,38%
|
124,56
|
123,96
|
131,09
|
129,96
|
