Pulte Homes Inc (PHMUS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/08/2025 |
1.268.832 |
2,60%
|
122,41
|
119,40
|
123,72
|
123,33
|
| 11/08/2025 |
877.601 |
-1,18%
|
121,65
|
118,37
|
122,98
|
120,20
|
| 08/08/2025 |
862.976 |
0,80%
|
120,00
|
120,00
|
122,40
|
121,64
|
| 07/08/2025 |
892.619 |
0,37%
|
120,72
|
120,365
|
123,53
|
120,67
|
| 06/08/2025 |
819.864 |
-0,65%
|
120,90
|
120,17
|
122,44
|
120,23
|
| 05/08/2025 |
957.644 |
1,39%
|
120,00
|
118,80
|
122,1395
|
121,02
|
| 04/08/2025 |
786.144 |
2,24%
|
117,85
|
116,20
|
119,86
|
119,36
|
| 01/08/2025 |
1.119.668 |
3,39%
|
113,69
|
113,69
|
117,38
|
116,75
|
| 31/07/2025 |
740.573 |
-0,36%
|
112,12
|
110,26
|
113,76
|
112,92
|
| 30/07/2025 |
1.064.346 |
-3,18%
|
117,91
|
112,41
|
117,91
|
113,36
|
| 29/07/2025 |
859.168 |
0,21%
|
117,16
|
115,0254
|
117,785
|
117,06
|
| 28/07/2025 |
689.869 |
0,40%
|
117,21
|
115,0254
|
117,605
|
116,82
|
| 25/07/2025 |
773.164 |
0,28%
|
118,20
|
114,55
|
119,14
|
116,35
|
| 24/07/2025 |
1.044.991 |
-2,73%
|
122,09
|
115,8001
|
122,49
|
116,03
|
| 23/07/2025 |
1.573.637 |
-1,56%
|
117,73
|
115,67
|
122,87
|
119,28
|
| 22/07/2025 |
2.935.122 |
11,88%
|
109,325
|
108,32
|
121,62
|
121,17
|
| 21/07/2025 |
1.195.946 |
-0,01%
|
108,66
|
108,32
|
110,315
|
108,65
|
| 18/07/2025 |
805.234 |
-0,57%
|
108,95
|
107,95
|
110,68
|
108,66
|
| 17/07/2025 |
1.244.094 |
-0,01%
|
108,54
|
107,16
|
110,225
|
109,28
|
| 16/07/2025 |
1.243.271 |
1,19%
|
107,087
|
107,087
|
113,9512
|
109,29
|
| 15/07/2025 |
1.233.568 |
-4,29%
|
113,50
|
107,93
|
114,57
|
108,00
|
| 14/07/2025 |
1.561.614 |
-1,25%
|
114,92
|
111,00
|
114,92
|
112,84
|
| 11/07/2025 |
1.341.734 |
-0,79%
|
113,135
|
113,00
|
116,41
|
114,27
|
| 10/07/2025 |
1.221.446 |
1,24%
|
109,72
|
109,05
|
116,41
|
115,18
|
| 09/07/2025 |
1.489.465 |
4,49%
|
108,02
|
107,38
|
114,305
|
113,77
|
| 08/07/2025 |
1.032.078 |
0,68%
|
108,14
|
107,07
|
109,85
|
108,88
|
| 07/07/2025 |
825.334 |
-1,12%
|
108,87
|
107,07
|
109,972
|
108,14
|
| 04/07/2025 |
1.030.649 |
-1,78%
|
112,01
|
108,80
|
112,15
|
109,36
|
| 03/07/2025 |
1.030.465 |
-1,78%
|
110,89
|
107,9201
|
112,79
|
109,34
|
| 02/07/2025 |
1.330.128 |
1,27%
|
105,335
|
104,0419
|
112,20
|
111,34
|
| 01/07/2025 |
1.662.648 |
4,25%
|
105,46
|
104,0419
|
112,20
|
109,94
|
| 30/06/2025 |
753.167 |
-0,06%
|
105,6177
|
104,26
|
106,36
|
105,46
|
| 27/06/2025 |
1.134.805 |
1,14%
|
104,26
|
102,17
|
106,535
|
105,52
|
| 26/06/2025 |
780.647 |
0,85%
|
104,955
|
101,31
|
105,225
|
104,44
|
| 25/06/2025 |
803.042 |
-1,83%
|
104,80
|
103,09
|
106,4194
|
103,56
|
| 24/06/2025 |
1.246.878 |
0,61%
|
106,49
|
100,815
|
106,49
|
105,49
|
| 23/06/2025 |
956.476 |
3,33%
|
101,37
|
100,70
|
105,03
|
104,85
|
| 20/06/2025 |
641.376 |
2,37%
|
100,2299
|
99,45
|
101,9975
|
101,47
|
| 19/06/2025 |
945.251 |
0,43%
|
98,29
|
98,40
|
100,255
|
99,14
|
| 18/06/2025 |
908.090 |
0,43%
|
102,585
|
98,32
|
104,05
|
99,11
|
| 17/06/2025 |
972.440 |
-3,41%
|
102,63
|
98,32
|
104,05
|
98,72
|
| 16/06/2025 |
731.151 |
0,80%
|
101,61
|
100,94
|
102,92
|
102,20
|
| 13/06/2025 |
690.884 |
-2,44%
|
102,875
|
100,715
|
104,60
|
101,61
|
| 12/06/2025 |
568.426 |
0,71%
|
106,47
|
101,84
|
107,90
|
104,15
|
| 11/06/2025 |
924.005 |
-1,53%
|
102,70
|
101,76
|
107,90
|
103,42
|
| 10/06/2025 |
1.226.079 |
3,51%
|
100,925
|
99,8832
|
105,24
|
105,03
|
| 09/06/2025 |
513.725 |
1,24%
|
100,51
|
99,8832
|
102,22
|
101,47
|
| 06/06/2025 |
713.749 |
-1,39%
|
101,32
|
100,09
|
102,55
|
100,23
|
| 05/06/2025 |
554.423 |
-0,23%
|
98,96
|
94,95
|
103,03
|
101,64
|
| 04/06/2025 |
974.324 |
3,24%
|
97,265
|
96,46
|
102,31
|
101,87
|
| 03/06/2025 |
775.112 |
1,15%
|
98,26
|
95,20
|
98,812
|
98,67
|
| 02/06/2025 |
727.116 |
-0,49%
|
98,03
|
95,205
|
98,03
|
97,55
|
| 30/05/2025 |
635.442 |
-0,49%
|
98,73
|
97,40
|
98,89
|
98,03
|
| 29/05/2025 |
672.423 |
0,85%
|
100,40
|
97,40
|
100,315
|
98,54
|
| 28/05/2025 |
814.655 |
-2,84%
|
99,43
|
97,44
|
100,72
|
97,71
|
| 27/05/2025 |
867.912 |
2,40%
|
99,78
|
98,37
|
100,72
|
100,57
|
| 23/05/2025 |
589.025 |
-0,38%
|
98,70
|
97,01
|
98,83
|
98,21
|
| 22/05/2025 |
1.042.284 |
-0,53%
|
100,835
|
97,26
|
101,53
|
98,58
|
| 21/05/2025 |
1.486.243 |
-2,18%
|
102,725
|
98,64
|
103,24
|
99,10
|
| 20/05/2025 |
547.893 |
-1,71%
|
102,35
|
101,00
|
103,60
|
101,31
|
| 19/05/2025 |
782.419 |
-1,28%
|
103,45
|
101,60
|
103,60
|
103,07
|
| 16/05/2025 |
603.010 |
1,60%
|
102,35
|
100,05
|
104,71
|
104,41
|
| 15/05/2025 |
815.218 |
0,70%
|
101,98
|
100,05
|
106,055
|
102,77
|
| 14/05/2025 |
1.032.650 |
-4,12%
|
107,56
|
101,84
|
108,00
|
102,06
|
| 13/05/2025 |
989.664 |
-0,08%
|
107,14
|
104,535
|
109,06
|
106,45
|
| 12/05/2025 |
916.114 |
3,97%
|
107,488
|
104,535
|
109,06
|
106,54
|
| 09/05/2025 |
578.506 |
-0,86%
|
102,495
|
102,05
|
104,415
|
102,47
|
| 08/05/2025 |
703.607 |
2,01%
|
101,40
|
100,84
|
104,415
|
103,36
|
| 07/05/2025 |
772.557 |
0,48%
|
103,04
|
100,75
|
103,935
|
101,32
|
| 06/05/2025 |
651.931 |
-2,73%
|
102,95
|
100,75
|
104,82
|
100,84
|
| 05/05/2025 |
677.752 |
-0,76%
|
105,70
|
103,31
|
105,70
|
103,67
|
| 02/05/2025 |
663.028 |
2,52%
|
102,11
|
101,46
|
104,5799
|
104,46
|
| 01/05/2025 |
719.900 |
-0,67%
|
100,64
|
99,37
|
104,1867
|
101,89
|
| 30/04/2025 |
698.638 |
0,78%
|
101,50
|
99,37
|
102,70
|
102,58
|
| 29/04/2025 |
749.880 |
-0,66%
|
101,80
|
100,6625
|
103,26
|
101,74
|
| 28/04/2025 |
964.210 |
0,53%
|
101,85
|
101,28
|
103,17
|
102,42
|
| 25/04/2025 |
758.833 |
-0,94%
|
101,39
|
99,54
|
103,16
|
101,88
|
