Pulte Homes Inc (PHMUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	534.971	-0,63%	45,23	45,12	45,76	45,53
29/12/2022	334.904	2,05%	44,98	44,59	46,1413	45,81
28/12/2022	546.946	-2,14%	46,00	44,805	46,02	44,888
27/12/2022	402.293	0,18%	45,58	45,40	46,045	45,8713
23/12/2022	114.086	-0,35%	45,58	45,3425	46,02	45,8673
22/12/2022	420.160	0,63%	45,18	44,91	46,05	46,05
21/12/2022	510.618	2,20%	45,43	45,34	46,07	45,765
20/12/2022	636.046	-0,67%	44,66	44,40	45,2207	44,78
19/12/2022	847.787	-2,53%	45,87	44,995	46,195	45,13
16/12/2022	774.905	-1,68%	46,20	45,78	46,615	46,26
15/12/2022	1.491.001	1,57%	45,15	44,92	47,36	47,055
14/12/2022	963.961	1,18%	46,15	45,55	46,83	46,33
13/12/2022	1.038.964	2,50%	46,89	45,44	47,57	45,775
12/12/2022	728.316	2,07%	44,18	43,80	45,02	44,83
09/12/2022	449.480	-1,10%	43,90	43,66	44,47	43,92
08/12/2022	575.369	-0,40%	44,56	44,16	45,005	44,42
07/12/2022	657.746	2,84%	43,60	43,55	44,855	44,61
06/12/2022	3.054.284	-0,80%	43,93	42,78	44,05	43,36
05/12/2022	2.281.449	-3,57%	43,79	43,4506	44,13	43,645
02/12/2022	2.250.279	-1,25%	44,04	44,04	45,09	44,585
01/12/2022	3.572.678	0,87%	43,96	44,82	46,1303	45,17
30/11/2022	6.352.661	0,68%	43,96	42,80	44,81	44,39
29/11/2022	2.956.337	0,61%	43,76	43,40	44,31	44,085
28/11/2022	2.911.893	-1,51%	44,09	43,62	44,3883	43,85
25/11/2022	1.586.510	-0,40%	43,85	44,20	44,58	44,52
24/11/2022	3.249.071	2,30%	43,85	43,32	44,735	44,735
23/11/2022	3.249.071	2,30%	43,85	43,32	44,735	44,735
22/11/2022	2.161.823	3,10%	42,785	43,00	43,75	43,725
21/11/2022	2.611.048	-0,95%	42,785	42,05	42,84	42,445
18/11/2022	2.003.039	0,08%	42,65	42,19	43,62	42,875
17/11/2022	3.216.497	-1,92%	42,65	41,72	42,86	42,86
16/11/2022	3.427.245	1,30%	43,41	43,06	43,79	43,69
15/11/2022	3.378.794	2,55%	43,58	42,71	44,28	43,585
14/11/2022	987.403	-4,23%	41,32	42,52	44,29	42,495
11/11/2022	1.128.411	2,66%	41,32	43,48	44,865	44,35
10/11/2022	1.747.148	13,61%	41,32	41,34	44,22	43,83
09/11/2022	1.204.363	-1,97%	38,68	38,34	40,215	38,525
08/11/2022	1.191.768	0,53%	38,41	38,205	39,40	38,925
07/11/2022	749.892	1,18%	38,41	37,64	38,765	38,71
04/11/2022	787.374	2,15%	40,81	37,33	38,62	38,265
03/11/2022	1.293.493	-3,69%	40,81	37,06	38,05	37,215
02/11/2022	857.267	-2,50%	40,81	38,625	40,60	38,63
01/11/2022	1.102.875	-0,50%	40,81	39,45	41,03	39,79
31/10/2022	1.051.229	-0,84%	39,75	39,05	40,12	39,99
28/10/2022	840.016	2,86%	38,92	38,82	40,445	40,35
27/10/2022	1.165.238	1,24%	38,92	38,52	40,24	39,23
26/10/2022	1.216.781	-1,52%	37,61	38,795	39,91	38,90
25/10/2022	2.400.432	4,19%	37,61	38,05	40,51	39,55
24/10/2022	1.562.510	1,25%	37,61	37,215	38,185	37,96
21/10/2022	1.030.654	3,04%	37,31	36,00	37,61	37,485
20/10/2022	917.594	-2,71%	37,31	36,50	38,19	36,58
19/10/2022	1.202.677	-7,04%	39,27	36,64	39,00	37,185
18/10/2022	1.071.054	1,90%	39,27	38,74	39,68	39,63
17/10/2022	882.205	1,94%	39,20	38,09	38,89	38,32
14/10/2022	740.029	-3,29%	39,20	37,225	39,44	37,58
13/10/2022	1.046.128	-0,61%	39,845	36,5253	39,20	38,86
12/10/2022	890.941	-2,33%	39,845	38,99	40,06	39,00
11/10/2022	615.363	0,18%	39,86	39,2909	40,7389	39,93
10/10/2022	598.250	-0,60%	40,47	39,54	40,59	39,87
07/10/2022	809.105	-2,86%	40,40	39,52	40,61	40,09
06/10/2022	608.639	1,05%	40,86	40,52	41,50	41,29
05/10/2022	723.116	-1,44%	40,31	40,18	41,09	40,805
04/10/2022	694.612	3,85%	39,75	39,75	41,01	41,00
03/10/2022	848.177	4,61%	38,32	37,80	39,48	39,25
30/09/2022	966.629	-1,65%	38,88	37,44	38,28	37,50
29/09/2022	675.720	-3,32%	38,88	37,95	38,725	38,131
28/09/2022	948.544	5,12%	38,88	37,755	39,7409	39,46
27/09/2022	754.462	-0,96%	38,88	37,23	38,64	37,545
26/09/2022	748.252	-3,14%	38,88	37,88	39,22	37,92
23/09/2022	1.053.493	0,63%	38,57	38,23	39,27	39,15
22/09/2022	998.348	-0,94%	39,09	38,68	39,70	38,9098
21/09/2022	844.313	-1,80%	40,03	39,26	40,83	39,27
20/09/2022	1.203.528	-1,67%	38,48	39,62	40,32	39,99
19/09/2022	1.156.421	3,32%	38,48	39,84	40,95	40,675
16/09/2022	1.161.291	1,29%	38,48	38,43	39,68	39,37
15/09/2022	704.589	-0,12%	39,43	38,72	39,855	38,87
14/09/2022	1.032.915	-0,73%	39,43	38,37	39,46	38,915
13/09/2022	1.055.522	-6,97%	40,73	39,07	40,825	39,205
12/09/2022	607.303	0,84%	42,15	41,90	42,62	42,14
09/09/2022	752.642	2,33%	40,16	40,90	41,99	41,77
08/09/2022	902.295	0,47%	40,16	39,81	40,86	40,82
07/09/2022	868.228	2,03%	39,92	39,90	40,72	40,63
06/09/2022	1.251.766	-0,28%	40,445	39,42	40,60	39,81
05/09/2022	682.494	-0,28%	40,31	40,09	41,34	40,445
02/09/2022	682.494	-0,28%	40,31	40,09	41,34	40,445
01/09/2022	1.064.846	-0,22%	40,31	39,62	40,685	40,56
31/08/2022	923.374	-0,77%	41,24	40,2566	41,35	40,655
30/08/2022	795.962	0,17%	41,31	40,54	41,51	40,97
29/08/2022	763.059	-0,32%	43,05	40,575	41,63	40,90
26/08/2022	610.873	-4,60%	43,05	40,86	43,19	41,05
25/08/2022	601.596	2,32%	41,94	41,79	43,18	43,05
24/08/2022	702.128	2,26%	40,82	40,6261	42,52	42,07
23/08/2022	475.826	0,37%	41,17	41,03	41,74	41,14
22/08/2022	555.150	-3,12%	41,79	40,92	41,86	40,99
19/08/2022	787.821	-3,27%	43,58	42,14	43,35	42,30
18/08/2022	477.310	0,52%	43,58	43,13	43,85	43,73
17/08/2022	307.593	-2,35%	43,84	43,26	44,12	43,505
16/08/2022	446.733	0,35%	44,38	43,63	45,07	44,55
15/08/2022	488.494	-1,24%	44,38	44,23	45,15	44,395
12/08/2022	538.378	1,55%	44,38	44,06	44,98	44,955