São Paulo - Delayed Quote BRL

PulteGroup, Inc. (P1HM34.SA)

Compare
785.00 +79.00 (+11.19%)
At close: September 13 at 11:12 AM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 780.00 785.00 779.76 785.00 785.00 770
Sep 12, 2024 706.00 706.00 706.00 706.00 706.00 -
Sep 11, 2024 706.00 706.00 706.00 706.00 706.00 -
Sep 10, 2024 706.00 706.00 706.00 706.00 706.00 -
Sep 9, 2024 706.00 706.00 706.00 706.00 706.00 -
Sep 6, 2024 706.00 706.00 706.00 706.00 706.00 -
Sep 5, 2024 706.00 706.00 706.00 706.00 706.00 -
Sep 4, 2024 706.00 706.00 706.00 706.00 706.00 -
Sep 3, 2024 706.00 706.00 706.00 706.00 706.00 -
Sep 2, 2024 706.00 706.00 706.00 706.00 706.00 -
Aug 30, 2024 706.00 706.00 706.00 706.00 706.00 -
Aug 29, 2024 706.00 706.00 706.00 706.00 706.00 -
Aug 28, 2024 706.00 706.00 706.00 706.00 706.00 -
Aug 27, 2024 706.00 706.00 706.00 706.00 706.00 -
Aug 26, 2024 706.00 706.00 706.00 706.00 706.00 -
Aug 23, 2024 706.00 706.00 706.00 706.00 706.00 -
Aug 22, 2024 706.00 706.00 706.00 706.00 706.00 -
Aug 21, 2024 704.00 706.00 704.00 706.00 706.00 77
Aug 20, 2024 673.53 673.53 673.53 673.53 673.53 -
Aug 19, 2024 673.53 673.53 673.53 673.53 673.53 -
Aug 16, 2024 673.53 673.53 673.53 673.53 673.53 -
Aug 15, 2024 673.53 673.53 673.53 673.53 673.53 -
Aug 14, 2024 673.53 673.53 673.53 673.53 673.53 -
Aug 13, 2024 673.53 673.53 673.53 673.53 673.53 -
Aug 12, 2024 673.53 673.53 673.53 673.53 673.53 3
Aug 9, 2024 710.70 710.70 710.70 710.70 710.70 -
Aug 8, 2024 710.70 710.70 710.70 710.70 710.70 -
Aug 7, 2024 710.70 710.70 710.70 710.70 710.70 -
Aug 6, 2024 710.70 710.70 710.70 710.70 710.70 -
Aug 5, 2024 710.70 710.70 710.70 710.70 710.70 -
Aug 2, 2024 710.70 710.70 710.70 710.70 710.70 -
Aug 1, 2024 710.70 710.70 710.70 710.70 710.70 -
Jul 31, 2024 710.70 710.70 710.70 710.70 710.70 -
Jul 30, 2024 710.70 710.70 710.70 710.70 710.70 -
Jul 29, 2024 710.70 710.70 710.70 710.70 710.70 -
Jul 26, 2024 710.70 710.70 710.70 710.70 710.70 -
Jul 25, 2024 710.70 710.70 710.70 710.70 710.70 35
Jul 24, 2024 677.88 677.88 677.88 677.88 677.88 -
Jul 23, 2024 677.88 677.88 677.88 677.88 677.88 -
Jul 22, 2024 677.88 677.88 677.88 677.88 677.88 -
Jul 19, 2024 677.88 677.88 677.88 677.88 677.88 -
Jul 18, 2024 677.88 677.88 677.88 677.88 677.88 -
Jul 17, 2024 677.88 677.88 677.88 677.88 677.88 1
Jul 16, 2024 677.88 677.88 677.88 677.88 677.88 1
Jul 15, 2024 598.00 598.00 598.00 598.00 598.00 -
Jul 12, 2024 598.00 598.00 598.00 598.00 598.00 -
Jul 11, 2024 598.00 598.00 598.00 598.00 598.00 -
Jul 10, 2024 598.00 598.00 598.00 598.00 598.00 -
Jul 9, 2024 598.00 598.00 598.00 598.00 598.00 -
Jul 8, 2024 598.00 598.00 598.00 598.00 598.00 -
Jul 5, 2024 598.00 598.00 598.00 598.00 598.00 -
Jul 4, 2024 598.00 598.00 598.00 598.00 598.00 -
Jul 3, 2024 598.00 598.00 598.00 598.00 598.00 -
Jul 2, 2024 598.00 598.00 598.00 598.00 598.00 -
Jul 1, 2024 598.00 598.00 598.00 598.00 598.00 594
Jun 28, 2024 599.40 599.40 599.40 599.40 599.40 -
Jun 27, 2024 599.40 599.40 599.40 599.40 599.40 -
Jun 26, 2024 599.40 599.40 599.40 599.40 599.40 -
Jun 25, 2024 599.40 599.40 599.40 599.40 599.40 -
Jun 24, 2024 599.40 599.40 599.40 599.40 599.40 -
Jun 21, 2024 599.40 599.40 599.40 599.40 599.40 663
Jun 20, 2024 600.32 600.32 600.32 600.32 600.32 137
Jun 19, 2024 621.46 621.46 621.46 621.46 621.46 -
Jun 18, 2024 621.46 621.46 621.46 621.46 621.46 -
Jun 17, 2024 0.78 Dividend
Jun 17, 2024 621.46 621.46 621.46 621.46 621.46 -
Jun 14, 2024 621.46 621.46 621.46 621.46 620.68 -
Jun 13, 2024 621.46 621.46 621.46 621.46 620.68 -
Jun 12, 2024 621.46 621.46 621.46 621.46 620.68 1,125
Jun 11, 2024 582.92 582.92 582.92 582.92 582.19 -
Jun 10, 2024 582.92 582.92 582.92 582.92 582.19 -
Jun 7, 2024 582.92 582.92 582.92 582.92 582.19 -
Jun 6, 2024 582.92 582.92 582.92 582.92 582.19 -
Jun 5, 2024 582.92 582.92 582.92 582.92 582.19 -
Jun 4, 2024 582.92 582.92 582.92 582.92 582.19 -
Jun 3, 2024 582.92 582.92 582.92 582.92 582.19 -
May 31, 2024 582.92 582.92 582.92 582.92 582.19 -
May 29, 2024 582.92 582.92 582.92 582.92 582.19 -
May 28, 2024 582.92 582.92 582.92 582.92 582.19 269
May 27, 2024 586.54 586.54 586.54 586.54 585.80 10
May 24, 2024 626.57 626.57 626.57 626.57 625.78 -
May 23, 2024 626.57 626.57 626.57 626.57 625.78 -
May 22, 2024 626.57 626.57 626.57 626.57 625.78 -
May 21, 2024 626.57 626.57 626.57 626.57 625.78 -
May 20, 2024 626.57 626.57 626.57 626.57 625.78 -
May 17, 2024 626.57 626.57 626.57 626.57 625.78 -
May 16, 2024 626.57 626.57 626.57 626.57 625.78 10
May 15, 2024 627.59 627.59 626.57 626.57 625.78 2
May 14, 2024 513.76 513.76 513.76 513.76 513.11 -
May 13, 2024 513.76 513.76 513.76 513.76 513.11 -
May 10, 2024 513.76 513.76 513.76 513.76 513.11 -
May 9, 2024 513.76 513.76 513.76 513.76 513.11 -
May 8, 2024 513.76 513.76 513.76 513.76 513.11 -
May 7, 2024 513.76 513.76 513.76 513.76 513.11 -
May 6, 2024 513.76 513.76 513.76 513.76 513.11 -
May 3, 2024 513.76 513.76 513.76 513.76 513.11 -
May 2, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 30, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 29, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 26, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 25, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 24, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 23, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 22, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 19, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 18, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 17, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 16, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 15, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 12, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 11, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 10, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 9, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 8, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 5, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 4, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 3, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 2, 2024 513.76 513.76 513.76 513.76 513.11 -
Apr 1, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 28, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 27, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 26, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 25, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 22, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 21, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 20, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 19, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 18, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 15, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 14, 2024 0.71 Dividend
Mar 14, 2024 513.76 513.76 513.76 513.76 513.11 -
Mar 13, 2024 513.76 513.76 513.76 513.76 512.40 -
Mar 12, 2024 513.76 513.76 513.76 513.76 512.40 -
Mar 11, 2024 513.76 513.76 513.76 513.76 512.40 -
Mar 8, 2024 513.76 513.76 513.76 513.76 512.40 -
Mar 7, 2024 513.76 513.76 513.76 513.76 512.40 -
Mar 6, 2024 513.76 513.76 513.76 513.76 512.40 -
Mar 5, 2024 513.76 513.76 513.76 513.76 512.40 -
Mar 4, 2024 513.76 513.76 513.76 513.76 512.40 -
Mar 1, 2024 513.76 513.76 513.76 513.76 512.40 -
Feb 29, 2024 513.76 513.76 513.76 513.76 512.40 -
Feb 28, 2024 513.76 513.76 513.76 513.76 512.40 -
Feb 27, 2024 513.76 513.76 513.76 513.76 512.40 -
Feb 26, 2024 513.76 513.76 513.76 513.76 512.40 -
Feb 23, 2024 513.76 513.76 513.76 513.76 512.40 -
Feb 22, 2024 513.76 513.76 513.76 513.76 512.40 -
Feb 21, 2024 513.76 513.76 513.76 513.76 512.40 -
Feb 20, 2024 513.76 513.76 513.76 513.76 512.40 -
Feb 19, 2024 513.76 513.76 513.76 513.76 512.40 -
Feb 16, 2024 513.76 513.76 513.76 513.76 512.40 -
Feb 15, 2024 512.20 513.76 512.20 513.76 512.40 137
Feb 14, 2024 520.52 520.52 520.52 520.52 519.15 -
Feb 9, 2024 520.52 520.52 520.52 520.52 519.15 1
Feb 8, 2024 536.36 536.36 536.36 536.36 534.94 -
Feb 7, 2024 536.36 536.36 536.36 536.36 534.94 -
Feb 6, 2024 536.36 536.36 536.36 536.36 534.94 -
Feb 5, 2024 536.36 536.36 536.36 536.36 534.94 -
Feb 2, 2024 536.36 536.36 536.36 536.36 534.94 -
Feb 1, 2024 536.36 536.36 536.36 536.36 534.94 -
Jan 31, 2024 536.36 536.36 536.36 536.36 534.94 -
Jan 30, 2024 536.36 536.36 536.36 536.36 534.94 4
Jan 29, 2024 515.35 515.35 515.35 515.35 513.99 -
Jan 26, 2024 515.35 515.35 515.35 515.35 513.99 -
Jan 25, 2024 515.35 515.35 515.35 515.35 513.99 -
Jan 24, 2024 515.35 515.35 515.35 515.35 513.99 -
Jan 23, 2024 515.35 515.35 515.35 515.35 513.99 6
Jan 22, 2024 511.50 511.50 511.50 511.50 510.15 -
Jan 19, 2024 511.50 511.50 511.50 511.50 510.15 -
Jan 18, 2024 511.50 511.50 511.50 511.50 510.15 -
Jan 17, 2024 511.50 511.50 511.50 511.50 510.15 -
Jan 16, 2024 513.06 513.06 511.50 511.50 510.15 136
Jan 15, 2024 511.70 511.70 511.70 511.70 510.35 -
Jan 12, 2024 511.70 511.70 511.70 511.70 510.35 -
Jan 11, 2024 490.01 511.70 490.01 511.70 510.35 4
Jan 10, 2024 475.64 475.64 475.64 475.64 474.38 -
Jan 9, 2024 475.64 475.64 475.64 475.64 474.38 -
Jan 8, 2024 475.64 475.64 475.64 475.64 474.38 -
Jan 5, 2024 475.64 475.64 475.64 475.64 474.38 -
Jan 4, 2024 475.64 475.64 475.64 475.64 474.38 -
Jan 3, 2024 475.64 475.64 475.64 475.64 474.38 -
Jan 2, 2024 475.64 475.64 475.64 475.64 474.38 -
Dec 28, 2023 475.64 475.64 475.64 475.64 474.38 -
Dec 27, 2023 475.64 475.64 475.64 475.64 474.38 -
Dec 26, 2023 475.64 475.64 475.64 475.64 474.38 -
Dec 22, 2023 475.64 475.64 475.64 475.64 474.38 -
Dec 21, 2023 475.64 475.64 475.64 475.64 474.38 -
Dec 20, 2023 475.64 475.64 475.64 475.64 474.38 -
Dec 19, 2023 475.64 475.64 475.64 475.64 474.38 -
Dec 18, 2023 0.69 Dividend
Dec 18, 2023 475.64 475.64 475.64 475.64 474.38 -
Dec 15, 2023 475.64 475.64 475.64 475.64 473.70 -
Dec 14, 2023 475.64 475.64 475.64 475.64 473.70 -
Dec 13, 2023 475.64 475.64 475.64 475.64 473.70 -
Dec 12, 2023 475.64 475.64 475.64 475.64 473.70 1
Dec 11, 2023 472.35 472.35 472.35 472.35 470.42 10
Dec 8, 2023 447.48 447.48 447.48 447.48 445.65 -
Dec 7, 2023 447.48 447.48 447.48 447.48 445.65 -
Dec 6, 2023 447.48 447.48 447.48 447.48 445.65 -
Dec 5, 2023 447.48 447.48 447.48 447.48 445.65 -
Dec 4, 2023 447.92 447.92 447.48 447.48 445.65 132
Dec 1, 2023 429.57 429.57 429.57 429.57 427.82 -
Nov 30, 2023 429.57 429.57 429.57 429.57 427.82 -
Nov 29, 2023 429.57 429.57 429.57 429.57 427.82 -
Nov 28, 2023 429.57 429.57 429.57 429.57 427.82 -
Nov 27, 2023 429.57 429.57 429.57 429.57 427.82 -
Nov 24, 2023 429.57 429.57 429.57 429.57 427.82 -
Nov 23, 2023 429.57 429.57 429.57 429.57 427.82 -
Nov 22, 2023 429.57 429.57 429.57 429.57 427.82 12
Nov 21, 2023 428.71 428.71 428.71 428.71 426.96 -
Nov 20, 2023 428.71 428.71 428.71 428.71 426.96 19
Nov 17, 2023 400.00 400.00 400.00 400.00 398.37 1
Nov 16, 2023 403.50 403.50 403.50 403.50 401.85 -
Nov 14, 2023 403.50 403.50 403.50 403.50 401.85 -
Nov 13, 2023 403.50 403.50 403.50 403.50 401.85 -
Nov 10, 2023 400.51 403.50 400.51 403.50 401.85 111
Nov 9, 2023 379.25 379.25 379.25 379.25 377.70 -
Nov 8, 2023 379.25 379.25 379.25 379.25 377.70 -
Nov 7, 2023 379.25 379.25 379.25 379.25 377.70 -
Nov 6, 2023 379.25 379.25 379.25 379.25 377.70 -
Nov 3, 2023 379.25 379.25 379.25 379.25 377.70 -
Nov 1, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 31, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 30, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 27, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 26, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 25, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 24, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 23, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 20, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 19, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 18, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 17, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 16, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 13, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 11, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 10, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 9, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 6, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 5, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 4, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 3, 2023 379.25 379.25 379.25 379.25 377.70 -
Oct 2, 2023 379.25 379.25 379.25 379.25 377.70 1
Sep 29, 2023 373.01 373.01 372.40 372.40 370.88 242
Sep 28, 2023 365.10 365.10 365.10 365.10 363.61 -
Sep 27, 2023 365.10 365.10 365.10 365.10 363.61 -
Sep 26, 2023 365.10 365.10 365.10 365.10 363.61 -
Sep 25, 2023 365.10 365.10 365.10 365.10 363.61 -
Sep 22, 2023 365.10 365.10 365.10 365.10 363.61 -
Sep 21, 2023 365.00 365.10 365.00 365.10 363.61 41
Sep 20, 2023 407.20 407.20 407.20 407.20 405.54 -
Sep 19, 2023 407.20 407.20 407.20 407.20 405.54 -
Sep 18, 2023 407.20 407.20 407.20 407.20 405.54 -
Sep 15, 2023 0.58 Dividend
Sep 15, 2023 407.20 407.20 407.20 407.20 405.54 -
Sep 14, 2023 407.20 407.20 407.20 407.20 404.96 -
Sep 13, 2023 407.20 407.20 407.20 407.20 404.96 -