Pulte Homes Inc (PHMUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/01/2026	734.697	-1,99%	133,00	129,05	134,34	130,23
15/01/2026	796.054	1,64%	130,26	130,17	133,14	132,87
14/01/2026	798.308	-2,19%	132,02	130,48	133,66	130,73
13/01/2026	960.923	0,32%	133,00	126,395	134,50	133,66
12/01/2026	1.275.145	0,78%	132,58	130,4401	134,585	133,23
09/01/2026	2.024.383	7,34%	124,39	124,39	132,84	132,20
08/01/2026	1.028.969	5,01%	117,29	116,0501	123,32	123,16
07/01/2026	879.079	-3,19%	122,08	117,025	123,15	117,29
06/01/2026	867.276	1,08%	119,86	117,49	121,485	121,15
05/01/2026	610.112	0,66%	120,98	118,00	121,2066	119,86
02/01/2026	555.067	1,54%	117,52	116,68	119,07	119,07
31/12/2025	338.422	-0,74%	117,57	117,18	119,00	117,26
30/12/2025	861.124	-0,47%	117,77	117,19	119,85	117,26
29/12/2025	521.276	-0,43%	119,00	118,03	119,4732	118,69
26/12/2025	343.844	-0,13%	118,7968	118,11	119,82	119,20
24/12/2025	503.549	1,47%	117,43	115,89	119,845	119,35
23/12/2025	1.829.142	-1,45%	119,11	116,34	119,615	117,38
22/12/2025	580.721	-0,53%	119,74	118,65	120,025	119,11
19/12/2025	1.024.356	-1,58%	120,52	118,16	120,59	119,74
18/12/2025	1.316.097	-0,93%	125,25	121,1201	125,25	121,66
17/12/2025	949.531	-1,28%	124,39	120,98	125,11	122,80
16/12/2025	911.093	-1,47%	126,25	122,55	127,25	124,39
15/12/2025	621.442	0,06%	126,43	125,85	128,155	126,25
12/12/2025	541.123	-0,89%	127,57	125,575	128,24	126,43
11/12/2025	521.146	-0,27%	128,12	127,37	130,22	127,57
10/12/2025	715.343	3,95%	123,04	123,04	128,22	127,90
09/12/2025	798.850	-1,47%	123,9112	122,855	124,94	123,04
08/12/2025	555.657	-1,62%	126,99	124,16	126,99	124,88
05/12/2025	559.707	-0,70%	128,13	126,7604	129,38	126,99
04/12/2025	714.625	-1,87%	129,90	127,55	131,5581	127,89
03/12/2025	657.440	2,99%	128,18	126,92	130,49	130,33
02/12/2025	945.624	-0,50%	127,18	125,08	128,40	126,55
01/12/2025	560.794	-0,02%	125,00	125,00	128,355	127,18
28/11/2025	242.475	-0,02%	129,0045	126,6773	129,0045	127,19
26/11/2025	639.882	1,50%	125,71	124,50	127,935	127,59
25/11/2025	1.164.160	5,39%	114,64	114,64	126,35	125,71
24/11/2025	893.103	-0,86%	121,00	118,145	121,00	119,28
21/11/2025	1.022.370	5,11%	115,50	114,63	121,685	120,32
20/11/2025	674.961	0,52%	111,3435	111,3435	115,875	114,35
19/11/2025	589.782	0,23%	114,1409	112,78	114,475	113,76
18/11/2025	992.793	-0,28%	112,93	111,65	114,235	113,49
17/11/2025	803.741	-3,76%	118,52	113,7092	118,52	113,88
14/11/2025	570.181	-0,04%	118,42	118,1301	121,06	118,37
13/11/2025	524.707	-1,83%	119,5624	118,39	121,09	118,42
12/11/2025	609.541	-0,49%	121,22	120,29	122,72	120,63
11/11/2025	884.052	0,87%	120,70	119,50	121,64	121,22
10/11/2025	873.512	0,34%	119,76	118,04	120,596	120,17
07/11/2025	882.800	0,51%	117,05	117,05	119,82	119,76
06/11/2025	501.671	-0,43%	120,40	118,76	120,40	118,93
05/11/2025	950.331	-0,15%	119,01	118,55	120,80	119,46
04/11/2025	758.399	0,65%	117,66	117,66	120,215	119,64
03/11/2025	1.019.676	-0,93%	119,05	117,9175	119,46	118,76
31/10/2025	1.075.945	0,82%	117,28	117,11	120,545	119,87
30/10/2025	982.729	0,69%	117,42	117,42	120,315	119,04
29/10/2025	1.217.215	-2,08%	120,66	116,34	121,495	118,23
28/10/2025	1.183.463	0,37%	115,98	115,41	121,898	120,74
27/10/2025	696.685	-0,19%	121,35	120,14	122,25	120,30
24/10/2025	811.291	-0,27%	123,29	120,51	123,29	120,53
23/10/2025	681.541	0,54%	120,66	119,34	121,91	120,86
22/10/2025	1.230.847	-2,48%	123,00	119,94	123,395	120,21
21/10/2025	2.513.228	0,00%	116,89	115,60	124,79	123,27
20/10/2025	2.460.026	-0,95%	124,92	123,04	125,92	123,27
17/10/2025	1.104.744	0,46%	123,88	122,99	124,755	124,45
16/10/2025	1.364.549	-0,64%	124,68	121,82	124,968	123,88
15/10/2025	640.824	-0,13%	126,49	124,44	126,925	124,68
14/10/2025	1.374.022	3,57%	119,25	119,00	125,33	124,89
13/10/2025	1.146.956	0,38%	121,40	118,61	121,43	120,49
10/10/2025	1.375.697	-1,25%	123,30	119,70	123,30	120,04
09/10/2025	2.272.325	-4,90%	125,302	120,62	126,94	121,41
08/10/2025	1.256.706	-1,50%	130,80	126,34	130,80	127,66
07/10/2025	1.470.707	-4,34%	132,80	128,50	132,80	129,60
06/10/2025	762.931	-1,55%	138,23	134,1505	138,64	135,48
03/10/2025	906.168	2,02%	135,41	134,92	138,33	137,61
02/10/2025	726.116	0,33%	134,90	132,77	135,19	134,88
01/10/2025	724.103	1,75%	132,00	132,00	134,9571	134,44
30/09/2025	572.665	-0,75%	132,87	130,155	133,5532	132,13
29/09/2025	681.899	1,53%	131,74	130,625	133,625	133,14
26/09/2025	503.620	1,87%	128,7935	128,7935	132,06	131,15
25/09/2025	832.764	-1,70%	128,90	128,18	131,51	128,74
24/09/2025	881.681	0,68%	129,79	128,80	132,66	130,90
23/09/2025	590.793	0,63%	129,34	128,645	130,61	130,05
22/09/2025	958.133	-1,97%	131,00	128,36	132,28	129,24
19/09/2025	1.031.322	-1,57%	132,06	130,46	133,94	131,90
18/09/2025	817.458	-0,04%	134,75	132,845	135,14	134,10
17/09/2025	1.272.159	0,08%	134,26	132,1763	138,93	134,10
16/09/2025	1.109.318	-0,43%	135,74	131,38	135,74	133,87
15/09/2025	1.010.328	-1,75%	138,40	133,61	138,40	134,62
12/09/2025	667.562	-1,10%	139,10	136,41	139,10	137,10
11/09/2025	866.790	2,40%	136,65	135,92	139,66	138,66
10/09/2025	1.224.069	-0,95%	137,41	134,26	138,02	135,41
09/09/2025	1.845.084	-3,35%	141,4997	134,21	141,83	136,72
08/09/2025	996.167	0,60%	140,99	138,6002	141,73	141,42
05/09/2025	1.206.585	2,15%	140,79	139,12	142,11	140,57
04/09/2025	1.220.500	3,23%	134,48	133,73	138,14	137,61
03/09/2025	970.117	0,92%	131,69	131,045	135,01	133,30
02/09/2025	633.184	0,05%	130,10	129,26	132,46	132,09
29/08/2025	507.270	0,42%	131,50	130,21	132,1675	132,02
28/08/2025	579.199	0,34%	131,50	129,59	132,43	131,47
27/08/2025	777.393	-0,08%	131,00	130,00	131,81	131,03
26/08/2025	792.833	-0,86%	132,28	130,92	132,55	131,13