Pulte Homes Inc (PHMUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
