Pulte Homes Inc (PHMUS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 25/08/2025 |
1.773.170 |
-0,69%
|
132,25
|
130,54
|
132,88
|
132,28
|
| 22/08/2025 |
1.735.986 |
5,54%
|
126,00
|
124,925
|
133,66
|
132,33
|
| 21/08/2025 |
768.283 |
-0,93%
|
125,55
|
123,235
|
125,872
|
125,37
|
| 20/08/2025 |
1.046.013 |
-3,09%
|
131,47
|
126,155
|
131,87
|
126,54
|
| 19/08/2025 |
940.596 |
1,69%
|
128,85
|
128,85
|
131,41
|
130,37
|
| 18/08/2025 |
576.003 |
-0,37%
|
129,06
|
128,05
|
129,45
|
128,21
|
| 15/08/2025 |
947.462 |
0,11%
|
130,56
|
127,785
|
131,39
|
128,69
|
| 14/08/2025 |
1.534.599 |
-1,09%
|
128,00
|
126,1001
|
128,79
|
128,55
|
| 13/08/2025 |
1.733.864 |
5,38%
|
124,56
|
123,96
|
131,09
|
129,96
|
| 12/08/2025 |
1.268.832 |
2,60%
|
122,41
|
119,40
|
123,72
|
123,33
|
| 11/08/2025 |
877.601 |
-1,18%
|
121,65
|
118,37
|
122,98
|
120,20
|
| 08/08/2025 |
862.976 |
0,80%
|
120,00
|
120,00
|
122,40
|
121,64
|
| 07/08/2025 |
892.619 |
0,37%
|
120,72
|
120,365
|
123,53
|
120,67
|
| 06/08/2025 |
819.864 |
-0,65%
|
120,90
|
120,17
|
122,44
|
120,23
|
| 05/08/2025 |
957.644 |
1,39%
|
120,00
|
118,80
|
122,1395
|
121,02
|
| 04/08/2025 |
786.144 |
2,24%
|
117,85
|
116,20
|
119,86
|
119,36
|
| 01/08/2025 |
1.119.668 |
3,39%
|
113,69
|
113,69
|
117,38
|
116,75
|
| 31/07/2025 |
740.573 |
-0,36%
|
112,12
|
110,26
|
113,76
|
112,92
|
| 30/07/2025 |
1.064.346 |
-3,18%
|
117,91
|
112,41
|
117,91
|
113,36
|
| 29/07/2025 |
859.168 |
0,21%
|
117,16
|
115,0254
|
117,785
|
117,06
|
| 28/07/2025 |
689.869 |
0,40%
|
117,21
|
115,0254
|
117,605
|
116,82
|
| 25/07/2025 |
773.164 |
0,28%
|
118,20
|
114,55
|
119,14
|
116,35
|
| 24/07/2025 |
1.044.991 |
-2,73%
|
122,09
|
115,8001
|
122,49
|
116,03
|
| 23/07/2025 |
1.573.637 |
-1,56%
|
117,73
|
115,67
|
122,87
|
119,28
|
| 22/07/2025 |
2.935.122 |
11,88%
|
109,325
|
108,32
|
121,62
|
121,17
|
| 21/07/2025 |
1.195.946 |
-0,01%
|
108,66
|
108,32
|
110,315
|
108,65
|
| 18/07/2025 |
805.234 |
-0,57%
|
108,95
|
107,95
|
110,68
|
108,66
|
| 17/07/2025 |
1.244.094 |
-0,01%
|
108,54
|
107,16
|
110,225
|
109,28
|
| 16/07/2025 |
1.243.271 |
1,19%
|
107,087
|
107,087
|
113,9512
|
109,29
|
| 15/07/2025 |
1.233.568 |
-4,29%
|
113,50
|
107,93
|
114,57
|
108,00
|
| 14/07/2025 |
1.561.614 |
-1,25%
|
114,92
|
111,00
|
114,92
|
112,84
|
| 11/07/2025 |
1.341.734 |
-0,79%
|
113,135
|
113,00
|
116,41
|
114,27
|
| 10/07/2025 |
1.221.446 |
1,24%
|
109,72
|
109,05
|
116,41
|
115,18
|
