Pulte Homes Inc (PHMUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
757.432 |
3,31%
|
124,20
|
124,20
|
128,97
|
128,795
|
| 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
|
| 24/03/2026 |
497.651 |
-0,46%
|
118,64
|
116,81
|
119,56
|
118,09
|
| 23/03/2026 |
566.470 |
3,58%
|
117,74
|
116,825
|
119,96
|
118,64
|
| 20/03/2026 |
740.489 |
-2,84%
|
116,06
|
113,585
|
117,856
|
114,55
|
| 19/03/2026 |
1.011.981 |
0,66%
|
114,8354
|
114,8354
|
118,09
|
117,85
|
| 18/03/2026 |
834.187 |
-4,02%
|
124,84
|
116,95
|
124,84
|
117,08
|
| 17/03/2026 |
643.132 |
0,04%
|
122,17
|
121,26
|
123,25
|
121,96
|
| 16/03/2026 |
920.292 |
2,50%
|
122,00
|
119,53
|
122,21
|
121,91
|
| 13/03/2026 |
692.055 |
-1,05%
|
121,20
|
119,08
|
122,56
|
119,19
|
| 12/03/2026 |
840.666 |
-2,37%
|
123,38
|
120,21
|
123,38
|
120,46
|
| 11/03/2026 |
1.010.618 |
-0,81%
|
124,00
|
122,0501
|
124,55
|
123,38
|
| 10/03/2026 |
1.105.096 |
-1,79%
|
126,59
|
123,9229
|
127,075
|
124,39
|
| 09/03/2026 |
1.018.162 |
-0,95%
|
126,06
|
122,375
|
126,91
|
126,66
|
| 06/03/2026 |
645.281 |
-1,32%
|
127,00
|
125,20
|
128,42
|
127,84
|
| 05/03/2026 |
477.958 |
-1,91%
|
130,75
|
128,945
|
132,12
|
129,65
|
| 04/03/2026 |
529.621 |
0,11%
|
134,33
|
130,20
|
134,33
|
132,18
|
| 03/03/2026 |
521.464 |
-1,26%
|
133,71
|
127,77
|
133,71
|
132,03
|
| 02/03/2026 |
673.714 |
-2,54%
|
137,20
|
131,77
|
137,20
|
133,72
|
