Pulte Homes Inc (PHMUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	659.508	1,27%	71,41	70,995	73,18	73,12
06/10/2023	1.244.387	0,46%	71,00	70,12	72,65	72,20
05/10/2023	1.135.221	-0,68%	72,07	71,52	72,83	71,87
04/10/2023	1.122.825	2,31%	72,71	70,735	72,54	72,36
03/10/2023	1.144.375	-3,36%	73,365	69,98	72,86	70,76
02/10/2023	967.857	-1,11%	73,365	72,9606	74,725	73,225
29/09/2023	584.404	-0,91%	75,34	73,46	75,685	74,09
28/09/2023	1.173.327	2,13%	73,81	72,80	75,10	74,76
27/09/2023	801.434	-0,12%	73,81	72,785	74,32	73,18
26/09/2023	882.048	-0,88%	73,88	73,17	74,49	73,28
25/09/2023	643.340	-0,01%	73,36	73,60	74,73	73,93
22/09/2023	647.596	0,08%	74,56	73,33	74,55	73,96
21/09/2023	1.231.698	-3,34%	75,12	72,76	75,27	73,90
20/09/2023	1.008.551	-0,89%	77,66	76,291	78,53	76,45
19/09/2023	959.200	0,68%	76,32	75,82	77,57	77,14
18/09/2023	690.188	0,45%	76,32	75,8132	77,19	76,615
15/09/2023	1.453.010	-2,74%	77,26	75,03	76,99	76,27
14/09/2023	1.210.520	2,00%	78,38	77,00	78,627	78,50
13/09/2023	1.201.942	-1,76%	78,38	76,395	79,21	76,99
12/09/2023	1.031.852	-4,08%	81,22	78,085	82,18	78,37
11/09/2023	1.098.418	1,24%	80,85	81,075	83,17	81,72
08/09/2023	672.465	-0,33%	78,95	80,15	81,532	80,71
07/09/2023	1.219.073	2,24%	77,18	78,76	81,4725	80,98
06/09/2023	902.706	1,71%	77,18	77,975	79,445	79,22
05/09/2023	1.300.538	-5,74%	82,35	77,45	82,52	77,89
04/09/2023	938.555	0,71%	82,35	81,815	83,135	82,64
01/09/2023	938.555	0,71%	82,35	81,815	83,135	82,64
31/08/2023	892.771	1,16%	80,97	80,38	82,20	82,04
30/08/2023	1.201.951	1,48%	77,52	79,46	81,95	81,09
29/08/2023	886.426	2,73%	77,52	76,75	79,98	79,89
28/08/2023	811.370	0,77%	77,505	76,91	78,08	77,76
25/08/2023	1.137.591	-1,52%	78,69	75,12	78,77	77,18
24/08/2023	791.204	-1,63%	79,69	78,35	80,51	78,36
23/08/2023	901.974	1,05%	79,11	78,92	81,07	79,655
22/08/2023	1.003.729	1,12%	78,42	78,11	79,72	78,83
21/08/2023	901.247	-0,25%	79,50	77,00	79,70	79,10
18/08/2023	1.186.958	0,67%	78,92	78,04	79,72	79,32
17/08/2023	1.344.443	-5,56%	82,55	78,65	83,4351	77,97
16/08/2023	1.012.365	-2,00%	82,55	82,30	84,7251	82,5568
15/08/2023	1.063.645	0,24%	82,55	83,04	85,25	84,24
14/08/2023	838.877	1,56%	82,55	82,22	84,06	84,06
11/08/2023	669.455	-0,29%	85,60	82,46	83,65	82,72
10/08/2023	822.099	-2,49%	85,60	82,06	86,155	82,95
09/08/2023	583.374	-1,11%	85,93	84,8675	86,10	85,06
08/08/2023	568.488	0,46%	84,98	84,39	86,12	86,02
07/08/2023	720.929	1,46%	84,265	84,265	85,75	85,58
04/08/2023	1.220.564	3,57%	81,92	81,56	84,60	84,355
03/08/2023	1.088.745	-2,55%	82,99	80,50	83,10	81,432
02/08/2023	1.016.696	-1,26%	84,01	82,45	84,38	83,55
01/08/2023	655.291	0,30%	83,98	83,825	85,18	84,64
31/07/2023	689.722	-0,51%	85,23	83,22	85,35	84,39
28/07/2023	901.811	1,39%	84,77	84,00	85,08	84,805
27/07/2023	1.379.286	-0,80%	85,14	83,1275	86,01	83,63
26/07/2023	1.455.218	1,08%	84,31	83,23	84,99	84,32
25/07/2023	2.538.739	6,32%	78,02	77,6227	83,87	83,49
24/07/2023	1.375.704	0,60%	78,155	77,45	78,59	78,56
21/07/2023	884.965	0,76%	77,26	77,22	78,79	78,11
20/07/2023	1.932.255	-5,41%	82,68	76,915	82,97	77,53
19/07/2023	945.365	-0,10%	81,53	81,075	82,175	81,94
18/07/2023	918.793	0,38%	82,30	81,48	82,52	82,01
17/07/2023	907.052	-0,97%	82,30	81,23	82,4294	81,71
14/07/2023	1.048.145	2,71%	80,59	80,75	82,53	82,53
13/07/2023	1.207.475	0,44%	80,59	80,00	81,0506	80,35
12/07/2023	843.607	2,31%	77,61	78,555	80,165	80,005
11/07/2023	873.238	1,24%	77,61	77,4701	78,43	78,34
10/07/2023	758.917	3,15%	75,05	75,02	77,37	77,39
07/07/2023	944.367	0,01%	75,05	74,85	75,855	75,02
06/07/2023	1.345.486	-2,75%	76,32	74,3324	76,29	75,00
05/07/2023	1.094.426	-0,25%	77,82	76,79	78,20	77,10
04/07/2023	656.574	0,08%	77,66	76,695	78,04	77,74
03/07/2023	656.574	0,08%	77,66	76,695	78,04	77,74
30/06/2023	832.112	0,47%	77,66	76,99	78,145	77,68
29/06/2023	732.776	-0,53%	74,32	76,545	78,09	77,31
28/06/2023	1.477.471	-1,21%	74,32	77,575	79,145	77,72
27/06/2023	1.011.035	3,47%	74,32	76,24	78,80	78,67
26/06/2023	978.095	-0,32%	74,32	75,875	77,48	76,03
23/06/2023	1.082.516	0,33%	74,32	75,655	76,51	76,30
22/06/2023	936.969	0,36%	74,32	75,14	76,315	76,02
21/06/2023	1.088.388	1,16%	73,96	74,14	75,92	75,75
20/06/2023	921.628	3,31%	73,96	73,80	75,18	75,94
19/06/2023	1.081.488	-0,46%	73,56	72,985	74,805	73,46
16/06/2023	1.081.488	-0,46%	73,56	72,985	74,805	73,46
15/06/2023	983.638	0,96%	74,02	73,295	74,51	73,95
14/06/2023	1.165.597	-0,87%	74,01	72,86	74,53	73,25
13/06/2023	1.288.770	0,14%	73,28	73,19	74,195	73,00
12/06/2023	1.022.596	1,28%	72,17	71,509	73,435	72,91
09/06/2023	1.027.870	1,07%	71,21	70,84	72,365	71,97
08/06/2023	806.052	-0,45%	71,28	71,14	71,8597	71,245
07/06/2023	1.416.313	-0,85%	72,295	71,4575	72,89	71,565
06/06/2023	1.410.039	3,99%	69,80	69,76	72,2461	72,19
05/06/2023	785.146	0,07%	69,31	68,47	69,77	69,425
02/06/2023	943.511	3,09%	66,15	67,579	69,435	69,3798
01/06/2023	811.736	1,86%	66,15	66,0401	67,375	67,31
31/05/2023	907.423	1,26%	66,44	65,90	66,78	66,70
30/05/2023	907.423	1,26%	66,44	65,90	66,78	66,70
29/05/2023	967.296	-0,98%	66,64	65,51	66,37	65,87
26/05/2023	967.296	-0,98%	66,64	65,51	66,37	65,87
25/05/2023	961.922	1,17%	66,64	66,21	67,10	66,53
24/05/2023	932.367	0,09%	66,44	65,4145	66,54	65,75
23/05/2023	1.759.489	-2,58%	66,44	65,16	66,425	65,68