Pulte Homes Inc (PHMUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
778.652 |
-0,10%
|
135,28
|
133,464
|
136,06
|
135,14
|
| 29/11/2024 |
504.662 |
-1,14%
|
138,90
|
134,97
|
139,2478
|
135,27
|
| 28/11/2024 |
680.462 |
0,30%
|
137,20
|
136,00
|
138,3899
|
136,53
|
| 27/11/2024 |
537.400 |
0,69%
|
136,31
|
133,80
|
138,3899
|
136,00
|
| 26/11/2024 |
637.879 |
-1,49%
|
136,00
|
130,79
|
139,085
|
135,60
|
| 25/11/2024 |
1.082.538 |
6,08%
|
132,49
|
130,10
|
139,085
|
137,65
|
| 22/11/2024 |
714.878 |
1,28%
|
128,91
|
127,80
|
130,32
|
129,76
|
| 21/11/2024 |
829.838 |
0,05%
|
128,68
|
127,02
|
130,32
|
128,12
|
| 20/11/2024 |
487.980 |
-0,35%
|
128,04
|
126,43
|
129,06
|
128,06
|
| 19/11/2024 |
484.420 |
-0,05%
|
128,23
|
126,05
|
129,55
|
128,51
|
| 18/11/2024 |
509.374 |
-0,25%
|
127,5557
|
127,46
|
129,55
|
128,57
|
| 15/11/2024 |
744.689 |
-0,43%
|
128,16
|
127,72
|
139,39
|
128,89
|
| 14/11/2024 |
683.670 |
1,54%
|
131,15
|
126,41
|
131,305
|
129,44
|
| 13/11/2024 |
603.614 |
-1,08%
|
131,00
|
127,22
|
133,23
|
127,48
|
| 12/11/2024 |
697.137 |
-3,44%
|
133,22
|
128,62
|
134,74
|
128,87
|
| 11/11/2024 |
547.931 |
0,57%
|
132,90
|
132,38
|
134,74
|
133,46
|
| 08/11/2024 |
691.823 |
1,17%
|
132,00
|
129,17
|
134,49
|
132,70
|
| 07/11/2024 |
723.990 |
1,54%
|
132,41
|
124,34
|
132,41
|
131,16
|
| 06/11/2024 |
1.996.932 |
-3,07%
|
128,94
|
124,34
|
133,34
|
129,17
|
| 05/11/2024 |
772.673 |
%
|
128,94
|
128,00
|
133,34
|
133,26
|
| 04/11/2024 |
864.764 |
%
|
129,17
|
129,22
|
132,4999
|
129,49
|
| 01/11/2024 |
925.495 |
%
|
129,17
|
128,205
|
132,5022
|
128,38
|
| 31/10/2024 |
1.007.568 |
%
|
129,17
|
128,58
|
130,69
|
129,53
|
| 30/10/2024 |
703.814 |
%
|
129,02
|
128,57
|
131,98
|
130,26
|
| 29/10/2024 |
2.150.819 |
%
|
125,76
|
122,08
|
130,06
|
129,58
|
| 28/10/2024 |
646.359 |
%
|
136,45
|
132,84
|
135,20
|
133,88
|
| 25/10/2024 |
652.648 |
%
|
136,45
|
132,365
|
136,01
|
132,47
|
| 24/10/2024 |
752.517 |
%
|
134,445
|
133,866
|
136,65
|
135,84
|
| 23/10/2024 |
1.432.834 |
%
|
132,27
|
132,0025
|
135,12
|
133,16
|
| 22/10/2024 |
1.958.493 |
%
|
147,02
|
133,78
|
138,81
|
133,81
|
| 21/10/2024 |
1.273.924 |
%
|
147,02
|
143,84
|
149,34
|
144,26
|
| 18/10/2024 |
805.169 |
%
|
147,02
|
145,81
|
149,27
|
149,04
|
| 17/10/2024 |
709.817 |
%
|
146,815
|
145,4603
|
147,30
|
145,96
|
| 16/10/2024 |
524.203 |
%
|
146,195
|
145,7693
|
147,46
|
146,80
|
| 15/10/2024 |
660.545 |
%
|
143,80
|
143,81
|
146,37
|
144,62
|
| 14/10/2024 |
433.576 |
%
|
139,63
|
139,0501
|
142,68
|
142,54
|
| 11/10/2024 |
359.542 |
%
|
139,04
|
138,62
|
140,15
|
139,20
|
| 10/10/2024 |
456.934 |
%
|
140,26
|
137,50
|
139,95
|
138,66
|
| 09/10/2024 |
606.695 |
%
|
140,26
|
138,54
|
140,85
|
139,39
|
| 08/10/2024 |
442.665 |
%
|
137,85
|
138,96
|
141,93
|
140,17
|
| 07/10/2024 |
658.695 |
%
|
137,85
|
136,57
|
139,91
|
139,43
|
| 04/10/2024 |
786.107 |
%
|
143,52
|
137,841
|
143,46
|
139,44
|
| 03/10/2024 |
545.140 |
%
|
143,29
|
141,09
|
143,81
|
142,97
|
| 02/10/2024 |
519.535 |
%
|
143,09
|
141,665
|
143,8999
|
143,30
|
| 01/10/2024 |
588.666 |
%
|
142,72
|
142,83
|
145,245
|
144,61
|
| 30/09/2024 |
494.120 |
%
|
142,72
|
141,23
|
143,695
|
143,5332
|
| 27/09/2024 |
625.601 |
%
|
141,53
|
140,59
|
144,61
|
143,17
|
| 26/09/2024 |
517.585 |
%
|
141,35
|
139,68
|
141,905
|
139,97
|
| 25/09/2024 |
627.518 |
%
|
142,05
|
140,10
|
142,89
|
140,46
|
| 24/09/2024 |
735.948 |
%
|
142,89
|
142,00
|
144,22
|
143,26
|
| 23/09/2024 |
756.478 |
%
|
141,30
|
140,18
|
143,82
|
143,54
|
| 20/09/2024 |
1.659.797 |
%
|
141,30
|
140,90
|
143,81
|
141,86
|
| 19/09/2024 |
1.030.205 |
%
|
141,30
|
140,62
|
145,84
|
144,98
|
| 18/09/2024 |
1.198.529 |
%
|
141,30
|
138,73
|
144,18
|
140,99
|
| 17/09/2024 |
749.942 |
%
|
141,30
|
138,8749
|
141,425
|
140,46
|
| 16/09/2024 |
924.817 |
%
|
140,73
|
137,82
|
141,18
|
140,06
|
| 13/09/2024 |
1.031.306 |
%
|
137,44
|
137,00
|
140,77
|
139,54
|
| 12/09/2024 |
714.608 |
%
|
131,99
|
131,815
|
135,54
|
135,30
|
| 11/09/2024 |
946.282 |
%
|
131,745
|
128,01
|
131,745
|
131,44
|
| 10/09/2024 |
703.296 |
%
|
132,43
|
130,382
|
132,98
|
132,70
|
| 09/09/2024 |
1.084.955 |
%
|
130,14
|
129,69
|
133,05
|
131,60
|
| 06/09/2024 |
1.422.020 |
%
|
128,96
|
129,14
|
132,60
|
130,20
|
| 05/09/2024 |
950.349 |
%
|
129,29
|
127,11
|
129,39
|
128,25
|
| 04/09/2024 |
891.782 |
%
|
127,60
|
125,34
|
128,41
|
128,29
|
| 03/09/2024 |
882.157 |
%
|
131,39
|
127,5925
|
134,2099
|
128,80
|
| 30/08/2024 |
611.606 |
%
|
131,39
|
129,2494
|
132,29
|
131,65
|
| 29/08/2024 |
596.440 |
%
|
131,38
|
129,07
|
131,96
|
130,13
|
| 28/08/2024 |
538.061 |
%
|
131,05
|
130,11
|
132,66
|
131,11
|
| 27/08/2024 |
544.123 |
%
|
132,48
|
131,035
|
133,0268
|
131,58
|
| 26/08/2024 |
686.874 |
%
|
136,71
|
133,41
|
136,47
|
133,63
|
| 23/08/2024 |
1.246.048 |
%
|
131,00
|
130,21
|
135,59
|
135,13
|
| 22/08/2024 |
785.509 |
%
|
128,93
|
128,085
|
129,99
|
129,22
|
| 21/08/2024 |
991.925 |
%
|
123,44
|
126,42
|
129,685
|
128,54
|
| 20/08/2024 |
703.964 |
%
|
123,44
|
124,31
|
127,1104
|
124,74
|
| 19/08/2024 |
729.721 |
%
|
123,44
|
122,44
|
125,20
|
125,18
|
| 16/08/2024 |
707.589 |
%
|
122,155
|
121,72
|
124,325
|
122,59
|
| 15/08/2024 |
852.263 |
%
|
124,315
|
120,54
|
123,17
|
122,52
|
| 14/08/2024 |
878.114 |
%
|
122,99
|
121,32
|
124,99
|
121,87
|
| 13/08/2024 |
646.678 |
%
|
122,99
|
122,33
|
124,73
|
123,58
|
| 12/08/2024 |
638.263 |
%
|
122,99
|
120,75
|
123,35
|
121,96
|
| 09/08/2024 |
796.121 |
%
|
122,85
|
121,805
|
124,6798
|
123,02
|
| 08/08/2024 |
538.240 |
%
|
121,47
|
120,16
|
122,94
|
122,13
|
| 07/08/2024 |
987.908 |
%
|
122,07
|
119,911
|
127,00
|
119,98
|
| 06/08/2024 |
892.259 |
%
|
122,07
|
120,98
|
127,15
|
123,65
|
| 05/08/2024 |
1.047.821 |
%
|
119,08
|
118,50
|
125,36
|
124,00
|
| 02/08/2024 |
975.263 |
%
|
126,07
|
124,1443
|
129,07
|
127,67
|
| 01/08/2024 |
1.207.947 |
%
|
133,10
|
128,03
|
133,53
|
129,28
|
| 31/07/2024 |
800.611 |
%
|
134,245
|
130,80
|
135,6204
|
132,00
|
| 30/07/2024 |
1.084.687 |
%
|
133,62
|
131,87
|
134,40
|
133,18
|
| 29/07/2024 |
1.403.326 |
%
|
130,53
|
129,59
|
133,505
|
132,91
|
| 26/07/2024 |
1.097.645 |
%
|
123,27
|
127,6301
|
130,93
|
129,99
|
| 25/07/2024 |
1.372.175 |
%
|
123,27
|
122,05
|
127,0488
|
125,00
|
| 24/07/2024 |
1.325.478 |
%
|
120,27
|
122,415
|
125,875
|
122,56
|
| 23/07/2024 |
2.026.452 |
%
|
120,27
|
120,01
|
126,96
|
125,67
|
| 22/07/2024 |
1.399.402 |
%
|
124,42
|
122,8001
|
125,67
|
125,64
|
| 19/07/2024 |
1.080.134 |
%
|
124,42
|
123,58
|
125,8063
|
124,76
|
| 18/07/2024 |
1.885.714 |
%
|
118,59
|
123,53
|
129,85
|
124,80
|
| 17/07/2024 |
1.270.938 |
%
|
118,59
|
121,62
|
124,30
|
121,72
|
| 16/07/2024 |
1.465.126 |
%
|
118,59
|
117,95
|
124,785
|
125,00
|
| 15/07/2024 |
1.054.787 |
%
|
117,01
|
115,89
|
118,27
|
116,24
|
