Pulte Homes Inc (PHMUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 27/02/2026 |
893.038 |
1,14%
|
136,295
|
134,45
|
138,245
|
137,20
|
| 26/02/2026 |
623.734 |
0,78%
|
135,30
|
133,72
|
136,25
|
135,66
|
| 25/02/2026 |
1.530.396 |
-4,46%
|
143,00
|
131,23
|
143,00
|
134,61
|
| 24/02/2026 |
509.944 |
0,49%
|
140,00
|
140,00
|
142,74
|
140,90
|
| 23/02/2026 |
680.292 |
0,14%
|
142,49
|
137,27
|
142,49
|
140,21
|
| 20/02/2026 |
575.709 |
0,29%
|
138,29
|
138,29
|
142,35
|
140,02
|
| 19/02/2026 |
636.862 |
-1,75%
|
140,00
|
139,10
|
142,115
|
139,61
|
| 18/02/2026 |
687.818 |
0,37%
|
141,62
|
140,3925
|
143,54
|
142,10
|
| 17/02/2026 |
965.087 |
-0,69%
|
142,10
|
139,03
|
144,495
|
141,58
|
| 13/02/2026 |
1.011.717 |
2,64%
|
139,10
|
139,10
|
143,66
|
142,56
|
| 12/02/2026 |
1.156.801 |
-0,31%
|
140,90
|
138,68
|
142,355
|
138,89
|
| 11/02/2026 |
1.209.294 |
1,46%
|
135,88
|
135,75
|
139,35
|
139,32
|
| 10/02/2026 |
574.616 |
3,75%
|
132,37
|
132,37
|
137,88
|
137,33
|
| 09/02/2026 |
720.793 |
-1,22%
|
135,01
|
132,00
|
136,29
|
132,37
|
| 06/02/2026 |
1.007.301 |
0,78%
|
134,90
|
131,23
|
136,415
|
134,00
|
| 05/02/2026 |
767.644 |
-0,39%
|
134,00
|
132,66
|
135,60
|
134,05
|
| 04/02/2026 |
1.123.079 |
3,15%
|
131,97
|
131,595
|
135,80
|
134,57
|
| 03/02/2026 |
1.632.366 |
2,67%
|
127,07
|
126,13
|
135,60
|
130,46
|
| 02/02/2026 |
1.122.903 |
1,58%
|
125,00
|
123,75
|
127,43
|
127,07
|
| 30/01/2026 |
877.726 |
-1,71%
|
126,00
|
123,42
|
127,46
|
125,09
|
| 29/01/2026 |
1.583.066 |
3,24%
|
123,27
|
123,27
|
129,36
|
127,26
|
| 28/01/2026 |
1.218.615 |
-0,49%
|
123,88
|
123,17
|
127,1375
|
123,27
|
| 27/01/2026 |
998.306 |
-0,95%
|
125,07
|
123,02
|
125,07
|
123,88
|
| 26/01/2026 |
654.976 |
-0,06%
|
125,52
|
124,1301
|
126,125
|
125,07
|
| 23/01/2026 |
615.905 |
-2,04%
|
129,17
|
124,23
|
129,17
|
125,16
|
| 22/01/2026 |
841.639 |
-1,69%
|
130,91
|
126,785
|
131,80
|
127,77
|
| 21/01/2026 |
814.946 |
2,49%
|
126,81
|
126,81
|
131,39
|
129,97
|
| 20/01/2026 |
985.497 |
-2,63%
|
127,01
|
126,55
|
130,89
|
126,81
|
| 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
|
