PulteGroup, Inc. (BVMF:P1HM34)
Brazil · Delayed Price · Currency is BRL 634.00
0.00 (0.00%)
At close: Nov 3, 2025
PulteGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 634.70 | 637.00 | 634.00 | 634.00 | 634.00 | -4.99% | 1,776 |
| Oct 20, 2025 | 670.67 | 678.04 | 665.98 | 667.32 | 667.32 | -0.51% | 72 |
| Oct 17, 2025 | 670.77 | 670.77 | 670.77 | 670.77 | 670.77 | -3.83% | 100 |
| Oct 7, 2025 | 697.48 | 697.48 | 697.48 | 697.48 | 697.48 | 1.36% | 100 |
| Sep 22, 2025 | 688.11 | 688.11 | 688.11 | 688.11 | 688.11 | -2.79% | 35 |
| Sep 19, 2025 | 707.87 | 707.87 | 707.87 | 707.87 | 707.87 | -0.39% | 1 |
| Sep 16, 2025 | 708.65 | 710.63 | 708.65 | 710.63 | 710.63 | -4.11% | 11 |
| Sep 9, 2025 | 741.07 | 741.07 | 741.07 | 741.07 | 740.27 | 1.00% | 8 |
| Sep 3, 2025 | 731.87 | 733.76 | 731.87 | 733.76 | 732.97 | 1.81% | 199 |
| Sep 2, 2025 | 717.00 | 720.72 | 717.00 | 720.72 | 719.95 | 14.40% | 80 |
| Jul 31, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 629.32 | -3.08% | 2 |
| Jul 30, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 649.30 | 7.42% | 12 |
| Jul 21, 2025 | 605.12 | 605.12 | 605.12 | 605.12 | 604.47 | -2.71% | 3 |
| Jul 9, 2025 | 621.99 | 621.99 | 621.99 | 621.99 | 621.32 | 7.78% | 1 |
| Jun 30, 2025 | 577.10 | 577.10 | 577.10 | 577.10 | 576.48 | 0.12% | 1 |
| Jun 25, 2025 | 579.01 | 579.01 | 576.41 | 576.41 | 575.79 | 1.01% | 6 |
| Jun 10, 2025 | 570.64 | 570.64 | 570.64 | 570.64 | 569.22 | 3.56% | 2 |
| Jun 2, 2025 | 544.88 | 551.04 | 544.88 | 551.04 | 549.67 | -7.15% | 6 |
| May 16, 2025 | 587.54 | 594.00 | 587.54 | 593.50 | 592.02 | -3.19% | 1,813 |
| May 12, 2025 | 613.06 | 613.06 | 613.06 | 613.06 | 611.54 | 3.73% | 1 |
| May 5, 2025 | 589.00 | 591.00 | 589.00 | 591.00 | 589.53 | 0.29% | 36 |