PulteGroup, Inc. (BVMF:P1HM34)
Brazil · Delayed Price · Currency is BRL 725.48
+15.04 (2.12%)
At close: Feb 12, 2026
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 725.48 | 725.48 | 725.48 | 725.48 | 725.48 | 2.12% | 33 |
| Feb 11, 2026 | 710.44 | 710.44 | 710.44 | 710.44 | 710.44 | 2.05% | 33 |
| Feb 6, 2026 | 709.29 | 709.29 | 686.58 | 696.17 | 696.17 | 5.50% | 1,574 |
| Jan 23, 2026 | 659.88 | 659.88 | 659.88 | 659.88 | 659.88 | -1.95% | 33 |
| Jan 22, 2026 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | -5.09% | 4 |
| Jan 16, 2026 | 709.07 | 709.07 | 709.07 | 709.07 | 709.07 | 6.44% | 211 |
| Dec 22, 2025 | 665.96 | 666.20 | 665.96 | 666.20 | 666.20 | -0.39% | 6 |
| Nov 25, 2025 | 668.80 | 668.80 | 668.80 | 668.80 | 667.86 | 5.49% | 1 |
| Nov 3, 2025 | 634.70 | 637.00 | 634.00 | 634.00 | 633.11 | -4.99% | 1,776 |
| Oct 20, 2025 | 670.67 | 678.04 | 665.98 | 667.32 | 666.38 | -0.51% | 72 |
| Oct 17, 2025 | 670.77 | 670.77 | 670.77 | 670.77 | 669.83 | -3.83% | 100 |
| Oct 7, 2025 | 697.48 | 697.48 | 697.48 | 697.48 | 696.50 | 1.36% | 100 |
| Sep 22, 2025 | 688.11 | 688.11 | 688.11 | 688.11 | 687.14 | -2.79% | 35 |
| Sep 19, 2025 | 707.87 | 707.87 | 707.87 | 707.87 | 706.88 | -0.39% | 1 |
| Sep 16, 2025 | 708.65 | 710.63 | 708.65 | 710.63 | 709.63 | -4.11% | 11 |
| Sep 9, 2025 | 741.07 | 741.07 | 741.07 | 741.07 | 739.24 | 1.00% | 8 |
| Sep 3, 2025 | 731.87 | 733.76 | 731.87 | 733.76 | 731.94 | 1.81% | 199 |