Pulte Homes Inc (PHMUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.095.960	-2,52%	69,21	67,365	69,90	67,44
19/05/2023	947.656	-1,38%	70,36	68,72	70,36	69,185
18/05/2023	984.106	0,95%	69,57	69,15	70,54	70,16
17/05/2023	1.008.366	0,19%	69,21	68,92	69,85	69,49
16/05/2023	1.154.229	1,18%	67,84	67,635	69,675	69,36
15/05/2023	887.323	0,18%	68,24	67,85	68,695	68,55
12/05/2023	946.184	0,46%	68,35	67,67	68,88	68,435
11/05/2023	675.195	0,47%	67,96	67,49	68,255	68,12
10/05/2023	1.255.052	0,10%	68,30	67,02	68,52	67,80
09/05/2023	1.354.983	-0,07%	67,965	67,64	68,73	67,73
08/05/2023	765.454	1,12%	66,74	66,64	67,91	67,77
05/05/2023	875.718	0,98%	66,82	66,05	67,22	67,02
04/05/2023	1.271.947	-0,17%	66,36	65,825	67,00	66,38
03/05/2023	1.702.490	1,08%	65,98	66,01	67,21	66,48
02/05/2023	1.465.174	-0,02%	65,74	64,70	65,915	65,77
01/05/2023	1.635.547	-2,07%	67,10	65,56	67,45	65,76
28/04/2023	1.155.410	1,35%	66,41	66,29	67,20	67,165
27/04/2023	1.577.411	2,54%	65,49	64,86	66,27	66,27
26/04/2023	1.756.446	-0,48%	64,88	64,41	65,42	64,64
25/04/2023	3.220.424	1,68%	64,86	64,50	66,08	64,93
24/04/2023	1.806.593	1,65%	62,44	62,44	64,02	63,868
21/04/2023	815.368	0,02%	62,87	62,18	63,11	62,825
20/04/2023	1.252.158	0,59%	63,71	62,72	64,48	62,81
19/04/2023	872.108	-0,26%	62,23	61,74	62,58	62,43
18/04/2023	1.324.753	3,28%	61,16	61,02	62,72	62,58
17/04/2023	748.945	0,75%	60,03	59,975	60,795	60,5922
14/04/2023	1.073.739	1,59%	59,56	59,35	60,21	60,15
13/04/2023	815.865	-0,89%	60,08	59,20	60,08	59,22
12/04/2023	809.383	0,02%	60,15	59,58	60,39	59,77
11/04/2023	1.188.096	2,48%	58,88	58,89	60,25	59,775
10/04/2023	853.458	0,86%	57,55	57,26	58,86	58,335
06/04/2023	858.849	-1,35%	58,49	57,41	58,54	57,84
05/04/2023	724.559	0,39%	58,30	58,0609	58,845	58,65
04/04/2023	793.095	-0,93%	59,00	58,002	59,24	58,45
03/04/2023	820.724	1,24%	58,155	58,03	59,15	59,005
31/03/2023	1.089.531	2,70%	56,85	56,84	58,37	58,31
30/03/2023	509.555	-0,65%	57,33	56,625	57,33	56,78
29/03/2023	718.237	-0,19%	57,91	56,77	57,9473	57,16
28/03/2023	678.682	1,29%	56,85	56,71	57,57	57,28
27/03/2023	719.902	-0,17%	57,42	56,47	57,44	56,565
24/03/2023	867.953	0,48%	56,20	55,27	56,94	56,6582
23/03/2023	1.060.290	2,09%	56,605	55,86	57,89	57,10
22/03/2023	1.524.664	0,20%	56,31	55,93	57,16	55,93
21/03/2023	910.262	0,98%	55,79	55,605	56,485	55,90
20/03/2023	1.113.218	-0,13%	55,47	55,16	56,075	55,35
17/03/2023	1.303.439	-0,70%	55,69	54,92	56,03	55,41
16/03/2023	1.263.447	2,44%	54,15	53,92	56,18	55,955
15/03/2023	1.266.459	-0,73%	54,39	53,58	55,82	54,62
14/03/2023	1.192.420	1,49%	54,82	54,43	55,67	55,02
13/03/2023	1.589.262	1,38%	52,74	52,24	54,63	54,21
10/03/2023	1.335.734	-1,82%	54,71	52,41	55,17	53,452
09/03/2023	1.132.415	-0,55%	54,75	54,395	55,84	54,45
08/03/2023	1.241.443	1,33%	54,14	53,76	54,79	54,76
07/03/2023	1.239.667	-1,35%	55,12	54,02	55,35	54,05
06/03/2023	837.010	-0,76%	54,89	54,45	55,42	54,77
03/03/2023	785.362	1,70%	54,97	54,48	55,57	55,20
02/03/2023	768.248	0,11%	53,68	53,40	54,42	54,28
01/03/2023	817.293	-0,82%	54,61	54,13	55,40	54,22
28/02/2023	1.019.562	1,84%	53,85	53,6616	54,94	54,69
27/02/2023	572.650	0,22%	54,32	53,50	54,50	53,70
24/02/2023	1.113.068	-0,76%	53,005	52,69	53,71	53,59
23/02/2023	742.016	1,66%	53,32	52,81	54,215	54,00
22/02/2023	829.491	0,70%	53,40	52,84	53,82	53,13
21/02/2023	788.937	-2,82%	52,71	52,67	53,89	52,77
20/02/2023	1.170.809	-2,93%	55,39	53,55	55,425	54,27
17/02/2023	1.170.809	-2,93%	55,39	53,55	55,425	54,27
16/02/2023	1.036.503	-1,50%	55,53	55,23	56,39	55,89
15/02/2023	490.576	0,50%	55,86	55,72	57,08	56,76
14/02/2023	817.121	-1,57%	56,69	56,25	57,42	56,49
13/02/2023	1.035.040	2,54%	55,88	55,68	57,42	57,40
10/02/2023	1.312.703	0,74%	55,32	55,219	56,22	55,98
09/02/2023	1.054.198	0,11%	56,06	55,3525	56,63	55,57
08/02/2023	1.610.506	-4,41%	57,71	55,255	57,73	55,51
07/02/2023	1.222.527	1,01%	56,93	56,70	58,33	58,06
06/02/2023	960.701	-2,25%	57,88	57,335	58,16	57,48
03/02/2023	1.149.904	-2,44%	58,76	58,26	59,78	58,80
02/02/2023	1.515.792	3,13%	59,12	58,97	60,89	60,27
01/02/2023	2.145.241	2,79%	56,80	56,07	58,65	58,475
31/01/2023	3.733.136	9,54%	56,42	55,09	56,98	56,95
30/01/2023	1.439.919	-1,18%	52,195	51,94	53,02	52,00
27/01/2023	705.593	0,48%	52,14	51,98	53,185	52,62
26/01/2023	703.724	0,77%	52,15	51,38	52,825	52,38
25/01/2023	647.241	0,72%	51,08	51,05	52,19	51,99
24/01/2023	702.813	1,10%	51,235	50,85	51,96	51,62
23/01/2023	622.250	0,69%	50,49	50,50	51,45	51,06
20/01/2023	839.538	1,06%	50,50	49,49	50,75	50,71
19/01/2023	956.051	-1,55%	50,76	49,89	51,06	50,18
18/01/2023	1.135.736	-0,20%	51,37	50,88	52,28	50,97
17/01/2023	1.432.221	0,63%	50,70	50,58	51,36	51,06
16/01/2023	1.011.687	0,86%	49,47	49,30	50,93	50,74
13/01/2023	1.011.687	0,86%	49,47	49,30	50,93	50,74
12/01/2023	905.886	0,98%	49,84	49,12	50,51	50,32
11/01/2023	642.100	2,88%	49,09	48,85	49,915	49,825
10/01/2023	470.462	0,64%	47,72	47,415	48,51	48,437
09/01/2023	613.242	-0,36%	48,37	48,085	49,10	48,135
06/01/2023	879.850	1,36%	48,08	47,82	48,53	48,32
05/01/2023	739.448	0,57%	46,75	46,61	47,92	47,68
04/01/2023	1.080.797	2,63%	46,73	46,52	47,66	47,417
03/01/2023	504.931	1,47%	46,36	45,535	46,48	46,20
02/01/2023	534.971	-0,63%	45,23	45,12	45,76	45,53