Pulte Homes Inc (PHMUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
0 |
0,68%
|
106,65
|
106,80
|
109,115
|
107,43
|
| 14/02/2025 |
729.685 |
0,68%
|
106,65
|
106,80
|
109,115
|
107,39
|
| 13/02/2025 |
757.049 |
0,66%
|
106,65
|
105,455
|
106,96
|
106,70
|
| 12/02/2025 |
1.229.046 |
-1,24%
|
106,93
|
103,72
|
106,06
|
106,00
|
| 11/02/2025 |
1.063.810 |
0,71%
|
106,93
|
105,3516
|
107,81
|
107,33
|
| 10/02/2025 |
932.162 |
0,66%
|
106,93
|
106,16
|
107,11
|
106,57
|
| 07/02/2025 |
1.364.564 |
-3,76%
|
108,97
|
105,3952
|
109,37
|
105,87
|
| 06/02/2025 |
1.141.030 |
-1,19%
|
116,90
|
109,11
|
111,80
|
110,01
|
| 05/02/2025 |
1.238.543 |
0,86%
|
116,90
|
110,45
|
112,635
|
111,33
|
| 04/02/2025 |
1.237.515 |
1,13%
|
116,90
|
107,694
|
110,92
|
110,38
|
| 03/02/2025 |
1.527.208 |
-4,07%
|
116,90
|
108,41
|
111,40
|
109,15
|
| 31/01/2025 |
1.461.164 |
-3,99%
|
116,90
|
113,64
|
117,91
|
113,78
|
| 30/01/2025 |
2.016.415 |
4,89%
|
114,79
|
113,395
|
121,31
|
118,51
|
| 29/01/2025 |
1.400.310 |
-1,79%
|
114,79
|
112,09
|
115,87
|
112,99
|
| 28/01/2025 |
1.127.446 |
-2,54%
|
117,62
|
114,91
|
117,995
|
115,05
|
| 27/01/2025 |
1.540.267 |
2,04%
|
115,28
|
114,91
|
118,75
|
118,05
|
| 24/01/2025 |
775.016 |
-0,71%
|
116,18
|
115,11
|
116,54
|
115,69
|
| 23/01/2025 |
1.037.382 |
-0,32%
|
115,54
|
115,89
|
117,955
|
116,52
|
| 22/01/2025 |
881.188 |
0,93%
|
115,54
|
115,00
|
117,12
|
116,89
|
| 21/01/2025 |
1.427.671 |
-1,04%
|
118,95
|
115,32
|
120,27
|
115,81
|
| 20/01/2025 |
0 |
0,09%
|
118,24
|
116,41
|
119,0058
|
117,03
|
| 17/01/2025 |
1.117.747 |
0,09%
|
118,24
|
116,41
|
119,0058
|
118,2393
|
| 16/01/2025 |
1.146.142 |
0,83%
|
114,93
|
114,1201
|
117,03
|
116,93
|
| 15/01/2025 |
1.154.713 |
3,08%
|
107,47
|
114,84
|
117,49
|
115,97
|
| 14/01/2025 |
861.332 |
3,22%
|
107,47
|
110,20
|
112,913
|
112,50
|
| 13/01/2025 |
777.040 |
1,28%
|
107,47
|
107,14
|
109,08
|
108,99
|
| 10/01/2025 |
1.015.261 |
-2,58%
|
107,87
|
107,42
|
110,09
|
107,61
|
| 09/01/2025 |
1.405.591 |
1,09%
|
107,87
|
106,8135
|
110,68
|
110,46
|
| 08/01/2025 |
1.276.254 |
2,44%
|
109,21
|
106,8135
|
110,68
|
109,00
|
| 07/01/2025 |
874.179 |
-1,01%
|
109,21
|
107,55
|
109,645
|
107,83
|
| 06/01/2025 |
789.154 |
-1,02%
|
110,54
|
108,605
|
111,6397
|
108,93
|
| 03/01/2025 |
962.873 |
2,24%
|
109,60
|
108,78
|
110,52
|
110,05
|
| 02/01/2025 |
722.917 |
-1,16%
|
109,60
|
107,19
|
110,49
|
107,64
|
| 31/12/2024 |
0 |
0,04%
|
109,60
|
108,565
|
109,99
|
108,90
|
| 30/12/2024 |
658.023 |
-0,60%
|
110,155
|
107,70
|
109,395
|
108,92
|
| 27/12/2024 |
457.974 |
-1,02%
|
110,155
|
108,93
|
111,11
|
109,52
|
| 26/12/2024 |
632.741 |
-0,09%
|
109,815
|
109,375
|
111,11
|
110,65
|
| 24/12/2024 |
0 |
0,56%
|
109,87
|
109,61
|
110,83
|
110,75
|
| 23/12/2024 |
759.942 |
-0,35%
|
116,34
|
109,00
|
110,56
|
110,13
|
| 20/12/2024 |
1.184.445 |
1,54%
|
116,34
|
108,57
|
111,17
|
110,52
|
| 19/12/2024 |
1.964.136 |
-2,16%
|
116,34
|
107,22
|
110,715
|
108,89
|
| 18/12/2024 |
0 |
-3,97%
|
116,34
|
111,19
|
116,64
|
111,29
|
| 17/12/2024 |
771.217 |
-0,80%
|
118,21
|
115,19
|
117,99
|
115,89
|
| 16/12/2024 |
778.425 |
-1,17%
|
118,21
|
116,56
|
119,825
|
116,82
|
| 13/12/2024 |
1.194.440 |
-1,88%
|
119,25
|
117,02
|
119,7996
|
118,42
|
| 12/12/2024 |
876.910 |
-1,00%
|
120,70
|
120,36
|
121,94
|
120,69
|
| 11/12/2024 |
1.366.733 |
-2,74%
|
132,42
|
121,405
|
125,95
|
121,91
|
| 10/12/2024 |
1.087.887 |
-2,44%
|
132,42
|
124,01
|
126,951
|
125,34
|
| 09/12/2024 |
861.020 |
1,33%
|
132,42
|
126,45
|
128,59
|
128,47
|
| 06/12/2024 |
872.431 |
-0,82%
|
132,42
|
125,37
|
130,733
|
126,82
|
| 05/12/2024 |
746.331 |
-1,11%
|
132,42
|
127,58
|
129,82
|
127,87
|
| 04/12/2024 |
901.572 |
-3,51%
|
134,975
|
128,78
|
133,06
|
129,30
|
| 03/12/2024 |
366.045 |
-0,85%
|
134,975
|
133,94
|
136,14
|
134,00
|
| 02/12/2024 |
778.652 |
-0,10%
|
135,28
|
133,464
|
136,06
|
135,14
|
| 29/11/2024 |
504.662 |
-1,14%
|
138,90
|
134,97
|
139,2478
|
135,27
|
| 28/11/2024 |
680.462 |
0,30%
|
137,20
|
136,00
|
138,3899
|
136,53
|
| 27/11/2024 |
537.400 |
0,69%
|
136,31
|
133,80
|
138,3899
|
136,00
|
| 26/11/2024 |
637.879 |
-1,49%
|
136,00
|
130,79
|
139,085
|
135,60
|
| 25/11/2024 |
1.082.538 |
6,08%
|
132,49
|
130,10
|
139,085
|
137,65
|
| 22/11/2024 |
714.878 |
1,28%
|
128,91
|
127,80
|
130,32
|
129,76
|
| 21/11/2024 |
829.838 |
0,05%
|
128,68
|
127,02
|
130,32
|
128,12
|
| 20/11/2024 |
487.980 |
-0,35%
|
128,04
|
126,43
|
129,06
|
128,06
|
| 19/11/2024 |
484.420 |
-0,05%
|
128,23
|
126,05
|
129,55
|
128,51
|
| 18/11/2024 |
509.374 |
-0,25%
|
127,5557
|
127,46
|
129,55
|
128,57
|
| 15/11/2024 |
744.689 |
-0,43%
|
128,16
|
127,72
|
139,39
|
128,89
|
| 14/11/2024 |
683.670 |
1,54%
|
131,15
|
126,41
|
131,305
|
129,44
|
| 13/11/2024 |
603.614 |
-1,08%
|
131,00
|
127,22
|
133,23
|
127,48
|
| 12/11/2024 |
697.137 |
-3,44%
|
133,22
|
128,62
|
134,74
|
128,87
|
| 11/11/2024 |
547.931 |
0,57%
|
132,90
|
132,38
|
134,74
|
133,46
|
| 08/11/2024 |
691.823 |
1,17%
|
132,00
|
129,17
|
134,49
|
132,70
|
| 07/11/2024 |
723.990 |
1,54%
|
132,41
|
124,34
|
132,41
|
131,16
|
| 06/11/2024 |
1.996.932 |
-3,07%
|
128,94
|
124,34
|
133,34
|
129,17
|
| 05/11/2024 |
772.673 |
%
|
128,94
|
128,00
|
133,34
|
133,26
|
| 04/11/2024 |
864.764 |
%
|
129,17
|
129,22
|
132,4999
|
129,49
|
| 01/11/2024 |
925.495 |
%
|
129,17
|
128,205
|
132,5022
|
128,38
|
| 31/10/2024 |
1.007.568 |
%
|
129,17
|
128,58
|
130,69
|
129,53
|
| 30/10/2024 |
703.814 |
%
|
129,02
|
128,57
|
131,98
|
130,26
|
| 29/10/2024 |
2.150.819 |
%
|
125,76
|
122,08
|
130,06
|
129,58
|
| 28/10/2024 |
646.359 |
%
|
136,45
|
132,84
|
135,20
|
133,88
|
| 25/10/2024 |
652.648 |
%
|
136,45
|
132,365
|
136,01
|
132,47
|
| 24/10/2024 |
752.517 |
%
|
134,445
|
133,866
|
136,65
|
135,84
|
| 23/10/2024 |
1.432.834 |
%
|
132,27
|
132,0025
|
135,12
|
133,16
|
| 22/10/2024 |
1.958.493 |
%
|
147,02
|
133,78
|
138,81
|
133,81
|
| 21/10/2024 |
1.273.924 |
%
|
147,02
|
143,84
|
149,34
|
144,26
|
| 18/10/2024 |
805.169 |
%
|
147,02
|
145,81
|
149,27
|
149,04
|
| 17/10/2024 |
709.817 |
%
|
146,815
|
145,4603
|
147,30
|
145,96
|
| 16/10/2024 |
524.203 |
%
|
146,195
|
145,7693
|
147,46
|
146,80
|
| 15/10/2024 |
660.545 |
%
|
143,80
|
143,81
|
146,37
|
144,62
|
| 14/10/2024 |
433.576 |
%
|
139,63
|
139,0501
|
142,68
|
142,54
|
| 11/10/2024 |
359.542 |
%
|
139,04
|
138,62
|
140,15
|
139,20
|
| 10/10/2024 |
456.934 |
%
|
140,26
|
137,50
|
139,95
|
138,66
|
| 09/10/2024 |
606.695 |
%
|
140,26
|
138,54
|
140,85
|
139,39
|
| 08/10/2024 |
442.665 |
%
|
137,85
|
138,96
|
141,93
|
140,17
|
| 07/10/2024 |
658.695 |
%
|
137,85
|
136,57
|
139,91
|
139,43
|
| 04/10/2024 |
786.107 |
%
|
143,52
|
137,841
|
143,46
|
139,44
|
| 03/10/2024 |
545.140 |
%
|
143,29
|
141,09
|
143,81
|
142,97
|
| 02/10/2024 |
519.535 |
%
|
143,09
|
141,665
|
143,8999
|
143,30
|
| 01/10/2024 |
588.666 |
%
|
142,72
|
142,83
|
145,245
|
144,61
|
| 30/09/2024 |
494.120 |
%
|
142,72
|
141,23
|
143,695
|
143,5332
|
| 27/09/2024 |
625.601 |
%
|
141,53
|
140,59
|
144,61
|
143,17
|
