PulteGroup, Inc. (BVMF:P1HM34)
Brazil · Delayed Price · Currency is BRL 666.20
0.00 (0.00%)
At close: Dec 22, 2025
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 717.00 | 720.72 | 717.00 | 720.72 | 718.94 | 14.40% | 80 |
| Jul 31, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 628.44 | -3.08% | 2 |
| Jul 30, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 648.39 | 7.42% | 12 |
| Jul 21, 2025 | 605.12 | 605.12 | 605.12 | 605.12 | 603.62 | -2.71% | 3 |
| Jul 9, 2025 | 621.99 | 621.99 | 621.99 | 621.99 | 620.45 | 7.78% | 1 |
| Jun 30, 2025 | 577.10 | 577.10 | 577.10 | 577.10 | 575.67 | 0.12% | 1 |