Pulte Homes Inc (PHMUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
621 617 |
-1,90%
|
127,405
|
126,05
|
128,315
|
126,05
|
| 17/08/2026 |
624 528 |
-1,30%
|
130,30
|
128,05
|
131,108
|
128,46
|
| 14/08/2026 |
448 911 |
-0,28%
|
131,68
|
129,345
|
131,68
|
130,18
|
| 13/08/2026 |
494 083 |
1,08%
|
130,89
|
129,15
|
132,00
|
130,55
|
| 12/08/2026 |
599 829 |
-2,60%
|
133,50
|
128,23
|
134,37
|
129,16
|
| 11/08/2026 |
373 707 |
1,72%
|
130,7478
|
129,71
|
132,745
|
132,42
|
| 10/08/2026 |
530 109 |
-2,04%
|
132,30
|
128,10
|
132,37
|
130,05
|
| 07/08/2026 |
447 290 |
2,57%
|
131,06
|
128,78
|
133,15
|
132,90
|
| 06/08/2026 |
441 066 |
-2,62%
|
133,51
|
128,66
|
133,51
|
129,55
|
| 05/08/2026 |
443 282 |
1,08%
|
131,44
|
129,913
|
133,86
|
133,01
|
| 04/08/2026 |
477 512 |
1,82%
|
130,00
|
127,20
|
132,28
|
131,68
|
| 03/08/2026 |
501 210 |
2,23%
|
128,45
|
127,29
|
130,90
|
129,29
|
| 31/07/2026 |
352 166 |
-1,76%
|
133,205
|
126,46
|
127,83
|
126,47
|
| 30/07/2026 |
698 283 |
-2,54%
|
132,8118
|
127,40
|
133,205
|
128,74
|
| 29/07/2026 |
1 032 352 |
-1,94%
|
134,95
|
131,73
|
136,22
|
132,31
|
| 28/07/2026 |
901 111 |
3,11%
|
132,5277
|
132,52
|
135,80
|
134,75
|
| 27/07/2026 |
697 133 |
1,25%
|
130,07
|
128,60
|
132,40
|
130,59
|
| 24/07/2026 |
757 432 |
3,31%
|
124,20
|
124,20
|
128,97
|
128,75
|
| 23/07/2026 |
1 451 379 |
-1,62%
|
125,00
|
122,02
|
126,28
|
124,67
|
| 22/07/2026 |
1 437 665 |
2,00%
|
129,90
|
122,88
|
129,90
|
126,75
|
| 21/07/2026 |
1 249 623 |
0,80%
|
125,97
|
122,146
|
125,97
|
124,26
|
| 20/07/2026 |
977 500 |
-2,28%
|
129,99
|
122,48
|
129,99
|
123,18
|
| 17/07/2026 |
705 677 |
-2,31%
|
129,908
|
125,355
|
131,58
|
126,08
|
| 16/07/2026 |
668 531 |
2,99%
|
125,39
|
123,10
|
129,54
|
129,02
|
| 15/07/2026 |
468 874 |
0,67%
|
123,24
|
123,24
|
126,76
|
125,39
|
| 14/07/2026 |
567 127 |
0,65%
|
125,80
|
122,68
|
126,58
|
124,56
|
| 13/07/2026 |
711 544 |
-0,76%
|
124,6367
|
122,72
|
125,89
|
123,75
|
| 10/07/2026 |
575 619 |
0,83%
|
123,3818
|
123,3818
|
126,73
|
124,75
|
| 09/07/2026 |
364 773 |
0,62%
|
123,4885
|
122,56
|
125,04
|
123,72
|
| 08/07/2026 |
742 936 |
-5,29%
|
129,87
|
122,575
|
129,87
|
122,94
|
| 07/07/2026 |
426 283 |
-1,20%
|
130,69
|
129,70
|
132,83
|
129,92
|
| 06/07/2026 |
446 550 |
-1,73%
|
133,67
|
130,71
|
134,72
|
131,38
|
| 02/07/2026 |
474 346 |
0,98%
|
132,59
|
131,0904
|
134,23
|
133,67
|
| 01/07/2026 |
654 378 |
-3,30%
|
133,90
|
132,45
|
138,0699
|
132,59
|
| 30/06/2026 |
648 254 |
-0,53%
|
138,02
|
136,01
|
138,225
|
137,21
|
| 29/06/2026 |
533 230 |
0,11%
|
137,60
|
135,08
|
137,94
|
137,94
|
| 26/06/2026 |
959 690 |
1,43%
|
138,1363
|
135,835
|
138,1363
|
137,61
|
| 25/06/2026 |
726 855 |
0,03%
|
134,2639
|
134,2639
|
140,09
|
135,81
|
| 24/06/2026 |
1 668 940 |
7,14%
|
126,71
|
126,71
|
139,12
|
135,71
|
| 23/06/2026 |
495 298 |
0,75%
|
126,10
|
124,845
|
127,00
|
126,55
|
| 18/06/2026 |
990 175 |
4,34%
|
128,0157
|
122,14
|
128,56
|
125,62
|
| 17/06/2026 |
676 475 |
-2,42%
|
124,61
|
121,595
|
127,77
|
121,88
|
| 16/06/2026 |
422 666 |
1,71%
|
123,28
|
123,28
|
126,35
|
124,76
|
| 15/06/2026 |
679 798 |
-0,36%
|
122,66
|
122,215
|
126,935
|
122,58
|
| 12/06/2026 |
429 680 |
-0,66%
|
125,00
|
122,06
|
125,00
|
123,17
|
| 11/06/2026 |
471 622 |
4,53%
|
118,49
|
118,34
|
124,00
|
124,00
|
| 10/06/2026 |
596 829 |
-3,32%
|
122,55
|
118,06
|
123,98
|
118,49
|
| 09/06/2026 |
624 805 |
4,30%
|
117,71
|
117,71
|
123,365
|
122,78
|
| 08/06/2026 |
388 123 |
-0,55%
|
116,13
|
116,13
|
119,0099
|
117,71
|
| 05/06/2026 |
490 288 |
0,22%
|
116,00
|
115,2554
|
118,91
|
118,40
|
| 04/06/2026 |
418 828 |
0,95%
|
119,00
|
117,18
|
119,8195
|
118,22
|
| 03/06/2026 |
439 180 |
-0,43%
|
116,90
|
115,00
|
118,17
|
117,21
|
| 02/06/2026 |
560 585 |
0,10%
|
118,23
|
116,485
|
118,50
|
117,77
|
| 01/06/2026 |
592 069 |
-0,41%
|
122,00
|
117,16
|
122,00
|
117,70
|
| 29/05/2026 |
462 295 |
0,25%
|
110,7587
|
110,7587
|
119,58
|
118,18
|
| 28/05/2026 |
920 103 |
-0,92%
|
118,57
|
116,15
|
118,57
|
118,01
|
| 27/05/2026 |
954 090 |
1,06%
|
118,8457
|
118,4699
|
122,4325
|
119,10
|
| 26/05/2026 |
616 233 |
1,21%
|
116,43
|
116,185
|
118,28
|
117,84
|
| 22/05/2026 |
550 177 |
0,11%
|
117,11
|
114,86
|
117,50
|
116,43
|
| 21/05/2026 |
571 465 |
0,03%
|
115,00
|
113,31
|
116,74
|
116,30
|
| 20/05/2026 |
927 064 |
4,69%
|
111,16
|
110,67
|
116,46
|
116,26
|
| 19/05/2026 |
638 033 |
-0,63%
|
111,59
|
108,49
|
114,57
|
111,05
|
| 18/05/2026 |
807 190 |
1,52%
|
110,17
|
110,17
|
113,82
|
111,78
|
| 15/05/2026 |
598 531 |
-3,18%
|
112,05
|
109,25
|
113,92
|
110,11
|
| 14/05/2026 |
831 972 |
0,80%
|
114,00
|
113,22
|
115,38
|
113,87
|
| 13/05/2026 |
1 120 321 |
-1,38%
|
112,4375
|
111,51
|
114,35
|
112,97
|
| 12/05/2026 |
1 044 731 |
-0,75%
|
112,343
|
112,343
|
115,725
|
114,55
|
| 11/05/2026 |
583 027 |
-1,76%
|
117,52
|
115,36
|
117,985
|
115,45
|
| 08/05/2026 |
529 294 |
0,55%
|
116,85
|
116,155
|
118,49
|
117,55
|
| 07/05/2026 |
504 154 |
-2,65%
|
120,2102
|
116,45
|
121,50
|
116,82
|
| 06/05/2026 |
787 571 |
1,81%
|
120,0745
|
119,84
|
122,99
|
120,10
|
| 05/05/2026 |
617 387 |
2,45%
|
116,77
|
115,62
|
119,21
|
117,97
|
| 04/05/2026 |
739 859 |
-3,40%
|
120,9037
|
115,02
|
120,9037
|
115,15
|
| 01/05/2026 |
560 732 |
-2,57%
|
115,09
|
115,09
|
123,5644
|
119,21
|
| 30/04/2026 |
556 516 |
1,38%
|
121,51
|
120,38
|
123,27
|
122,36
|
| 29/04/2026 |
854 265 |
-3,38%
|
126,49
|
117,29
|
126,49
|
120,71
|
| 28/04/2026 |
730 363 |
-2,61%
|
129,235
|
124,23
|
129,43
|
124,93
|
| 27/04/2026 |
44 201 |
-0,27%
|
127,56
|
127,125
|
128,76
|
128,28
|
| 24/04/2026 |
843 018 |
-2,36%
|
130,21
|
127,35
|
131,12
|
127,56
|
| 23/04/2026 |
1 060 610 |
2,42%
|
124,50
|
124,50
|
130,925
|
130,64
|
| 22/04/2026 |
1 451 633 |
-0,84%
|
129,19
|
127,39
|
130,81
|
127,56
|
| 21/04/2026 |
1 250 602 |
0,97%
|
132,3674
|
128,58
|
133,135
|
128,64
|
| 20/04/2026 |
715 933 |
0,69%
|
125,87
|
125,07
|
127,84
|
127,40
|
| 17/04/2026 |
1 344 039 |
5,03%
|
120,47
|
120,47
|
129,39
|
126,53
|
| 16/04/2026 |
502 740 |
-0,30%
|
122,703
|
120,26
|
122,703
|
120,47
|
| 15/04/2026 |
707 795 |
-1,52%
|
122,97
|
120,19
|
122,97
|
120,82
|
| 14/04/2026 |
688 897 |
0,76%
|
121,28
|
121,25
|
123,46
|
122,68
|
| 13/04/2026 |
942 627 |
1,18%
|
117,6205
|
117,6205
|
122,15
|
121,75
|
| 10/04/2026 |
1 155 701 |
-1,55%
|
122,33
|
118,95
|
122,655
|
120,33
|
| 09/04/2026 |
770 494 |
1,53%
|
119,37
|
119,16
|
123,05
|
122,23
|
| 08/04/2026 |
943 834 |
4,65%
|
119,00
|
118,685
|
121,7247
|
120,44
|
| 07/04/2026 |
1 052 074 |
-3,96%
|
117,50
|
113,74
|
117,64
|
115,09
|
| 06/04/2026 |
442 062 |
2,17%
|
116,30
|
116,30
|
119,94
|
119,83
|
| 02/04/2026 |
634 215 |
0,12%
|
117,15
|
114,41
|
118,65
|
117,29
|
| 01/04/2026 |
991 216 |
-0,39%
|
118,23
|
116,65
|
118,82
|
117,15
|
| 31/03/2026 |
776 780 |
3,47%
|
113,90
|
113,90
|
119,325
|
117,61
|
| 30/03/2026 |
850 128 |
-0,80%
|
113,00
|
113,00
|
116,81
|
113,72
|
| 27/03/2026 |
721 950 |
-2,09%
|
117,12
|
114,32
|
117,15
|
114,63
|
| 26/03/2026 |
516 938 |
-0,90%
|
118,18
|
116,78
|
119,00
|
117,12
|
| 25/03/2026 |
738 566 |
0,08%
|
119,10
|
115,09
|
119,8312
|
118,18
|
