Beazer Homes USA Inc (BZH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-11-2024	65.942	0,00%	31,15	30,73	31,24	30,76
31-10-2024	65.942	-2,10%	31,15	30,73	31,24	30,76
30-10-2024	57.489	0,74%	31,03	30,83	31,74	31,42
29-10-2024	82.731	-1,76%	30,24	29,62	31,21	31,19
28-10-2024	67.467	2,35%	31,41	31,41	31,97	31,75
25-10-2024	51.777	-1,34%	31,71	30,99	31,81	31,02
24-10-2024	82.386	1,13%	31,28	31,08	31,74	31,44
23-10-2024	88.530	0,84%	30,60	30,60	31,31	31,09
22-10-2024	100.403	-3,93%	31,58	30,63	31,58	30,83
21-10-2024	96.797	-5,28%	33,78	32,04	33,78	32,09
18-10-2024	82.495	1,74%	33,47	33,15	34,13	33,88
17-10-2024	96.127	-0,72%	33,50	32,97	33,71	33,30
16-10-2024	76.814	3,11%	33,07	33,07	33,69	33,54
15-10-2024	73.433	0,74%	32,35	32,35	33,13	32,53
14-10-2024	61.847	1,41%	31,88	31,71	32,36	32,29
11-10-2024	69.512	1,47%	31,47	31,47	31,93	31,84
10-10-2024	84.193	-1,82%	31,33	31,26	31,83	31,38
09-10-2024	65.776	-0,87%	32,12	31,95	32,42	31,96
08-10-2024	82.807	0,78%	32,28	31,94	32,75	32,24
07-10-2024	243.709	-1,20%	31,99	31,61	32,08	31,99
04-10-2024	107.596	-1,46%	33,33	31,94	33,33	32,38
03-10-2024	92.779	-1,50%	33,11	32,42	33,13	32,86
02-10-2024	67.710	-1,39%	33,43	33,17	33,85	33,36
01-10-2024	82.876	-1,00%	34,11	33,38	34,11	33,83
30-09-2024	133.269	0,59%	34,00	33,68	34,38	34,17
27-09-2024	97.575	4,14%	33,56	33,11	34,60	33,97
26-09-2024	97.211	-1,06%	33,56	32,59	33,71	32,62
25-09-2024	137.036	-1,20%	33,02	32,65	33,59	32,97
24-09-2024	85.744	-0,36%	33,56	33,23	33,77	33,37
23-09-2024	93.894	0,54%	33,77	33,08	34,03	33,49
20-09-2024	508.212	-3,59%	33,70	33,24	34,35	33,31
19-09-2024	124.077	2,34%	35,02	33,80	35,02	34,55
18-09-2024	138.451	-0,38%	34,11	33,59	35,17	33,76
17-09-2024	189.018	0,00%	33,77	33,38	34,22	33,89
16-09-2024	82.008	0,89%	33,98	33,25	34,01	33,89
13-09-2024	109.897	5,23%	32,68	32,30	33,85	33,59
12-09-2024	93.912	2,64%	31,43	31,32	32,30	31,92
11-09-2024	89.786	0,42%	30,68	30,15	31,15	31,10
10-09-2024	97.482	-0,48%	31,21	30,63	31,27	30,97
09-09-2024	105.133	1,04%	30,76	30,76	31,47	31,12
06-09-2024	102.832	0,16%	30,90	30,45	31,50	30,80
05-09-2024	137.301	3,08%	31,11	30,57	31,57	30,75
04-09-2024	72.003	-0,10%	29,69	29,24	30,09	29,83
03-09-2024	144.181	-4,54%	30,99	29,73	31,15	29,86
02-09-2024	124.657	0,00%	31,53	30,75	31,53	31,28
30-08-2024	124.657	0,77%	31,53	30,75	31,53	31,28
29-08-2024	87.770	0,00%	31,40	30,58	31,43	31,04
28-08-2024	79.517	-1,96%	31,25	30,72	31,47	31,04
27-08-2024	64.590	-0,94%	31,71	31,34	32,30	31,66
26-08-2024	104.841	-1,63%	32,95	31,87	32,95	31,96
23-08-2024	209.806	4,20%	31,65	31,17	32,62	32,49
22-08-2024	70.277	0,52%	30,96	30,96	31,42	31,18
21-08-2024	133.842	4,48%	30,20	30,03	31,05	31,02
20-08-2024	78.100	-0,93%	29,88	29,53	30,33	29,69
19-08-2024	133.352	4,28%	28,97	28,97	30,28	29,97
16-08-2024	164.524	-1,24%	29,02	28,67	29,53	28,74
15-08-2024	169.016	4,79%	28,50	27,69	29,40	29,10
14-08-2024	111.110	-0,25%	28,23	27,36	28,23	27,77
13-08-2024	98.637	1,24%	27,95	27,42	28,19	27,84
12-08-2024	108.695	-0,90%	28,09	27,33	28,09	27,50
09-08-2024	113.530	1,06%	27,67	27,40	28,09	27,75
08-08-2024	136.810	5,98%	26,67	26,67	27,63	27,46
07-08-2024	207.970	-5,16%	28,06	25,85	28,06	25,91
06-08-2024	159.338	2,06%	26,82	26,41	28,11	27,32
05-08-2024	327.213	-6,30%	26,02	25,59	27,45	26,77
02-08-2024	256.847	-12,71%	30,60	28,40	30,60	28,57
01-08-2024	125.322	-2,79%	33,67	32,25	33,79	32,73
31-07-2024	141.878	-1,12%	34,29	33,48	34,89	33,67
30-07-2024	139.594	1,25%	33,87	33,41	34,58	34,05
29-07-2024	77.290	-0,62%	34,11	33,51	34,16	33,63
26-07-2024	100.815	3,39%	33,84	33,52	34,60	33,84
25-07-2024	171.326	2,93%	32,14	31,84	33,65	32,73
24-07-2024	136.546	-4,36%	33,07	31,78	33,50	31,80
23-07-2024	112.857	3,10%	31,91	31,70	33,43	33,25
22-07-2024	101.026	1,80%	31,99	31,17	32,29	32,25
19-07-2024	138.949	-1,09%	31,93	31,64	32,17	31,68
18-07-2024	225.912	-2,70%	32,95	31,88	34,85	32,03
17-07-2024	181.867	-0,36%	32,55	32,49	33,29	32,92
16-07-2024	284.977	6,48%	31,61	31,54	33,17	33,04
15-07-2024	134.370	0,88%	31,12	30,90	31,59	31,03
12-07-2024	278.403	5,13%	29,87	29,87	31,04	30,76
11-07-2024	197.524	8,69%	28,08	27,77	29,47	29,26
10-07-2024	115.393	3,14%	26,39	26,39	27,06	26,92
09-07-2024	120.824	-2,97%	26,76	26,08	26,92	26,10
08-07-2024	87.061	2,63%	26,53	26,35	26,95	26,90
05-07-2024	125.812	-0,80%	26,27	26,03	26,31	26,21
04-07-2024	65.430	0,00%	26,16	26,16	26,78	26,42
03-07-2024	65.430	0,57%	26,16	26,16	26,78	26,42
02-07-2024	105.924	-1,54%	26,22	25,95	26,39	26,27
01-07-2024	141.221	-2,91%	27,63	26,23	27,63	26,68
28-06-2024	343.558	0,29%	27,79	27,11	27,97	27,48
27-06-2024	84.166	0,48%	27,31	27,13	27,55	27,40
26-06-2024	105.463	-0,15%	27,06	27,01	27,35	27,27
25-06-2024	100.507	-2,78%	27,82	27,05	27,82	27,31
24-06-2024	84.687	1,78%	27,65	27,65	28,35	28,09
21-06-2024	935.702	0,33%	27,66	27,28	28,05	27,60
20-06-2024	116.466	-2,34%	28,03	27,46	28,57	27,51
19-06-2024	109.084	0,00%	28,56	28,10	28,60	28,17
18-06-2024	109.084	1,51%	28,56	28,10	28,60	28,17
17-06-2024	199.917	3,78%	27,91	27,91	28,88	28,80