Pulte Homes Inc (PHMUS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/04/2025 |
979.115 |
1,77%
|
103,54
|
99,54
|
105,62
|
102,85
|
| 23/04/2025 |
1.032.855 |
0,17%
|
96,00
|
94,93
|
105,62
|
101,06
|
| 22/04/2025 |
1.704.379 |
8,36%
|
95,50
|
91,76
|
101,3949
|
100,89
|
| 21/04/2025 |
1.535.020 |
-1,94%
|
94,95
|
91,76
|
94,95
|
93,11
|
| 17/04/2025 |
1.426.807 |
2,25%
|
94,74
|
91,95
|
95,9239
|
94,95
|
| 16/04/2025 |
869.752 |
-2,04%
|
95,25
|
92,02
|
96,66
|
92,86
|
| 15/04/2025 |
877.726 |
-0,68%
|
95,25
|
94,115
|
96,66
|
94,79
|
| 14/04/2025 |
874.416 |
0,96%
|
93,00
|
93,8323
|
96,24
|
95,44
|
| 11/04/2025 |
1.318.086 |
0,91%
|
93,00
|
89,81
|
94,538
|
94,53
|
| 10/04/2025 |
1.185.038 |
-3,59%
|
95,665
|
90,80
|
95,95
|
93,68
|
| 09/04/2025 |
1.604.909 |
5,59%
|
89,96
|
88,31
|
98,82
|
97,17
|
| 08/04/2025 |
1.253.746 |
-4,37%
|
101,33
|
90,68
|
99,0799
|
92,02
|
| 07/04/2025 |
1.889.482 |
-5,04%
|
101,33
|
95,365
|
101,45
|
96,14
|
| 04/04/2025 |
2.356.740 |
3,57%
|
101,33
|
95,14
|
104,00
|
101,24
|
| 03/04/2025 |
1.369.196 |
-6,34%
|
101,33
|
96,90
|
101,45
|
97,75
|
| 02/04/2025 |
680.318 |
1,25%
|
101,68
|
101,67
|
104,36
|
104,33
|
| 01/04/2025 |
797.928 |
0,23%
|
103,13
|
101,60
|
103,72
|
103,04
|
| 31/03/2025 |
648.907 |
1,04%
|
101,32
|
99,58
|
103,6103
|
102,80
|
| 28/03/2025 |
627.655 |
-3,14%
|
105,04
|
101,42
|
105,505
|
101,74
|
| 27/03/2025 |
506.491 |
-0,18%
|
105,19
|
104,61
|
106,16
|
105,04
|
| 26/03/2025 |
599.728 |
-0,10%
|
105,39
|
104,22
|
106,76
|
105,22
|
| 25/03/2025 |
921.453 |
-0,50%
|
103,46
|
103,1732
|
106,94
|
105,32
|
| 24/03/2025 |
690.258 |
3,05%
|
103,46
|
103,27
|
105,89
|
105,85
|
| 21/03/2025 |
1.885.567 |
-2,49%
|
104,00
|
99,41
|
103,745
|
102,72
|
| 20/03/2025 |
989.282 |
0,21%
|
104,00
|
104,71
|
107,50
|
105,34
|
| 19/03/2025 |
887.493 |
1,58%
|
103,80
|
103,09
|
105,91
|
105,12
|
| 18/03/2025 |
627.065 |
-0,15%
|
103,80
|
102,90
|
104,82
|
103,49
|
| 17/03/2025 |
735.042 |
0,92%
|
103,96
|
102,93
|
104,5599
|
103,67
|
| 14/03/2025 |
854.082 |
1,83%
|
102,65
|
101,07
|
103,12
|
102,94
|
| 13/03/2025 |
1.154.396 |
-2,36%
|
103,185
|
100,72
|
104,45
|
101,09
|
| 12/03/2025 |
1.621.505 |
-2,18%
|
107,18
|
102,53
|
106,545
|
103,53
|
| 11/03/2025 |
1.090.321 |
-1,45%
|
107,18
|
104,81
|
107,77
|
105,84
|
| 10/03/2025 |
1.271.843 |
-0,45%
|
107,265
|
107,025
|
110,9361
|
107,40
|
| 07/03/2025 |
1.206.576 |
-0,33%
|
106,67
|
106,27
|
109,425
|
107,91
|
| 06/03/2025 |
1.380.456 |
2,17%
|
106,67
|
106,33
|
109,08
|
108,27
|
| 05/03/2025 |
1.457.559 |
2,98%
|
101,07
|
102,86
|
106,67
|
105,97
|
| 04/03/2025 |
1.812.654 |
0,85%
|
101,07
|
101,01
|
104,18
|
102,90
|
| 03/03/2025 |
869.652 |
-1,19%
|
103,17
|
101,41
|
104,105
|
102,03
|
| 28/02/2025 |
1.172.168 |
0,35%
|
103,17
|
102,04
|
104,23
|
103,28
|
| 27/02/2025 |
728.438 |
-1,47%
|
104,27
|
102,79
|
105,4699
|
102,92
|
| 26/02/2025 |
839.275 |
-1,68%
|
102,10
|
103,67
|
105,83
|
104,45
|
| 25/02/2025 |
1.445.402 |
4,45%
|
102,10
|
101,81
|
106,8399
|
106,23
|
| 24/02/2025 |
894.485 |
-1,44%
|
106,36
|
101,38
|
102,44
|
101,70
|
| 21/02/2025 |
852.559 |
-2,58%
|
106,36
|
102,20
|
106,39
|
103,19
|
| 20/02/2025 |
837.762 |
0,94%
|
104,45
|
103,965
|
106,07
|
105,84
|
| 19/02/2025 |
1.057.752 |
-0,70%
|
103,50
|
101,36
|
105,025
|
104,86
|
| 18/02/2025 |
833.997 |
-1,70%
|
106,65
|
104,52
|
107,145
|
105,60
|
| 17/02/2025 |
0 |
0,68%
|
106,65
|
106,80
|
109,115
|
107,43
|
| 14/02/2025 |
729.685 |
0,68%
|
106,65
|
106,80
|
109,115
|
107,39
|
| 13/02/2025 |
757.049 |
0,66%
|
106,65
|
105,455
|
106,96
|
106,70
|
| 12/02/2025 |
1.229.046 |
-1,24%
|
106,93
|
103,72
|
106,06
|
106,00
|
| 11/02/2025 |
1.063.810 |
0,71%
|
106,93
|
105,3516
|
107,81
|
107,33
|
| 10/02/2025 |
932.162 |
0,66%
|
106,93
|
106,16
|
107,11
|
106,57
|
| 07/02/2025 |
1.364.564 |
-3,76%
|
108,97
|
105,3952
|
109,37
|
105,87
|
| 06/02/2025 |
1.141.030 |
-1,19%
|
116,90
|
109,11
|
111,80
|
110,01
|
| 05/02/2025 |
1.238.543 |
0,86%
|
116,90
|
110,45
|
112,635
|
111,33
|
| 04/02/2025 |
1.237.515 |
1,13%
|
116,90
|
107,694
|
110,92
|
110,38
|
| 03/02/2025 |
1.527.208 |
-4,07%
|
116,90
|
108,41
|
111,40
|
109,15
|
| 31/01/2025 |
1.461.164 |
-3,99%
|
116,90
|
113,64
|
117,91
|
113,78
|
| 30/01/2025 |
2.016.415 |
4,89%
|
114,79
|
113,395
|
121,31
|
118,51
|
| 29/01/2025 |
1.400.310 |
-1,79%
|
114,79
|
112,09
|
115,87
|
112,99
|
| 28/01/2025 |
1.127.446 |
-2,54%
|
117,62
|
114,91
|
117,995
|
115,05
|
| 27/01/2025 |
1.540.267 |
2,04%
|
115,28
|
114,91
|
118,75
|
118,05
|
| 24/01/2025 |
775.016 |
-0,71%
|
116,18
|
115,11
|
116,54
|
115,69
|
| 23/01/2025 |
1.037.382 |
-0,32%
|
115,54
|
115,89
|
117,955
|
116,52
|
