Pulte Homes Inc (PHMUS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/01/2025 |
881.188 |
0,93%
|
115,54
|
115,00
|
117,12
|
116,89
|
| 21/01/2025 |
1.427.671 |
-1,04%
|
118,95
|
115,32
|
120,27
|
115,81
|
| 20/01/2025 |
0 |
0,09%
|
118,24
|
116,41
|
119,0058
|
117,03
|
| 17/01/2025 |
1.117.747 |
0,09%
|
118,24
|
116,41
|
119,0058
|
118,2393
|
| 16/01/2025 |
1.146.142 |
0,83%
|
114,93
|
114,1201
|
117,03
|
116,93
|
| 15/01/2025 |
1.154.713 |
3,08%
|
107,47
|
114,84
|
117,49
|
115,97
|
| 14/01/2025 |
861.332 |
3,22%
|
107,47
|
110,20
|
112,913
|
112,50
|
| 13/01/2025 |
777.040 |
1,28%
|
107,47
|
107,14
|
109,08
|
108,99
|
| 10/01/2025 |
1.015.261 |
-2,58%
|
107,87
|
107,42
|
110,09
|
107,61
|
| 09/01/2025 |
1.405.591 |
1,09%
|
107,87
|
106,8135
|
110,68
|
110,46
|
| 08/01/2025 |
1.276.254 |
2,44%
|
109,21
|
106,8135
|
110,68
|
109,00
|
| 07/01/2025 |
874.179 |
-1,01%
|
109,21
|
107,55
|
109,645
|
107,83
|
| 06/01/2025 |
789.154 |
-1,02%
|
110,54
|
108,605
|
111,6397
|
108,93
|
| 03/01/2025 |
962.873 |
2,24%
|
109,60
|
108,78
|
110,52
|
110,05
|
| 02/01/2025 |
722.917 |
-1,16%
|
109,60
|
107,19
|
110,49
|
107,64
|
| 31/12/2024 |
0 |
0,04%
|
109,60
|
108,565
|
109,99
|
108,90
|
| 30/12/2024 |
658.023 |
-0,60%
|
110,155
|
107,70
|
109,395
|
108,92
|
| 27/12/2024 |
457.974 |
-1,02%
|
110,155
|
108,93
|
111,11
|
109,52
|
| 26/12/2024 |
632.741 |
-0,09%
|
109,815
|
109,375
|
111,11
|
110,65
|
| 24/12/2024 |
0 |
0,56%
|
109,87
|
109,61
|
110,83
|
110,75
|
| 23/12/2024 |
759.942 |
-0,35%
|
116,34
|
109,00
|
110,56
|
110,13
|
| 20/12/2024 |
1.184.445 |
1,54%
|
116,34
|
108,57
|
111,17
|
110,52
|
| 19/12/2024 |
1.964.136 |
-2,16%
|
116,34
|
107,22
|
110,715
|
108,89
|
| 18/12/2024 |
0 |
-3,97%
|
116,34
|
111,19
|
116,64
|
111,29
|
| 17/12/2024 |
771.217 |
-0,80%
|
118,21
|
115,19
|
117,99
|
115,89
|
| 16/12/2024 |
778.425 |
-1,17%
|
118,21
|
116,56
|
119,825
|
116,82
|
| 13/12/2024 |
1.194.440 |
-1,88%
|
119,25
|
117,02
|
119,7996
|
118,42
|
| 12/12/2024 |
876.910 |
-1,00%
|
120,70
|
120,36
|
121,94
|
120,69
|
| 11/12/2024 |
1.366.733 |
-2,74%
|
132,42
|
121,405
|
125,95
|
121,91
|
| 10/12/2024 |
1.087.887 |
-2,44%
|
132,42
|
124,01
|
126,951
|
125,34
|
| 09/12/2024 |
861.020 |
1,33%
|
132,42
|
126,45
|
128,59
|
128,47
|
| 06/12/2024 |
872.431 |
-0,82%
|
132,42
|
125,37
|
130,733
|
126,82
|
| 05/12/2024 |
746.331 |
-1,11%
|
132,42
|
127,58
|
129,82
|
127,87
|
| 04/12/2024 |
901.572 |
-3,51%
|
134,975
|
128,78
|
133,06
|
129,30
|
| 03/12/2024 |
366.045 |
-0,85%
|
134,975
|
133,94
|
136,14
|
134,00
|
