Beazer Homes USA Inc (BZH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	-0,36%	32,44	32,44	33,29	32,92
17-07-2024	254.569	-0,36%	32,44	32,44	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
14-06-2024	114.034	-2,56%	28,27	27,66	28,145	27,75
13-06-2024	212.713	-1,04%	28,78	28,01	28,78	28,48
12-06-2024	222.882	3,23%	29,05	28,56	30,62	28,78
11-06-2024	92.079	-1,59%	28,00	27,87	28,16	27,88
10-06-2024	81.524	0,82%	27,70	27,72	28,445	28,33
07-06-2024	116.095	-1,33%	28,625	27,63	28,405	28,10
06-06-2024	77.170	-0,97%	28,73	28,495	29,15	28,48
05-06-2024	80.911	0,81%	28,73	28,41	28,96	28,79
04-06-2024	101.547	-2,66%	29,04	28,39	29,10	28,56
03-06-2024	126.620	2,16%	28,95	28,75	29,5025	29,34
31-05-2024	139.741	4,51%	27,955	27,96	28,81	28,72
30-05-2024	145.629	1,52%	27,21	27,15	27,88	27,48
29-05-2024	109.952	-2,94%	27,42	27,012	27,58	27,07
28-05-2024	88.337	1,31%	27,96	27,645	28,275	27,89
27-05-2024	72.724	0,00%	27,50	27,27	27,73	27,53
24-05-2024	72.724	-0,72%	27,50	27,27	27,73	27,53
23-05-2024	190.346	-1,91%	27,69	27,125	27,915	27,20
22-05-2024	237.078	-3,38%	28,52	27,65	28,62	27,73
21-05-2024	113.996	-2,55%	29,43	28,63	29,15	28,70
20-05-2024	115.506	2,36%	28,84	28,73	29,53	29,45
17-05-2024	116.408	1,30%	28,61	28,32	28,92	28,77
16-05-2024	176.017	-4,83%	29,50	28,38	29,63	28,40
15-05-2024	153.673	5,51%	29,05	29,00	29,92	29,86
14-05-2024	88.406	0,00%	28,39	28,181	28,84	28,30
13-05-2024	94.480	-0,46%	28,39	28,30	28,765	28,30
10-05-2024	167.645	-0,91%	28,62	28,285	28,8756	28,43
09-05-2024	174.996	-0,17%	28,75	28,02	28,90	28,69
08-05-2024	133.407	-0,73%	28,75	28,405	28,96	28,74
07-05-2024	218.554	2,15%	27,94	28,28	29,30	28,95
06-05-2024	145.329	2,31%	27,94	27,74	28,535	28,34
03-05-2024	174.671	2,56%	28,11	27,69	28,88	27,70
02-05-2024	611.950	-4,22%	28,03	25,475	28,315	27,01
01-05-2024	180.214	0,61%	28,09	27,70	29,21	28,20
30-04-2024	109.638	-1,30%	28,25	27,9944	28,565	28,03
29-04-2024	109.005	-0,18%	28,755	28,39	28,9999	28,40
26-04-2024	111.678	3,49%	27,83	27,67	28,58	28,45
25-04-2024	128.624	1,03%	26,51	26,14	27,53	27,49
24-04-2024	179.926	-2,40%	28,05	27,16	28,51	27,21
23-04-2024	129.806	4,85%	26,81	26,6558	27,90	27,88
22-04-2024	107.088	1,06%	26,37	26,2787	26,75	26,59
19-04-2024	110.111	2,02%	26,08	25,85	26,655	26,31
18-04-2024	170.987	-1,04%	26,37	25,80	26,9583	25,79
17-04-2024	417.824	-1,33%	26,63	25,92	26,635	26,06
16-04-2024	267.043	-4,10%	27,23	26,09	27,20	26,41
15-04-2024	114.602	-2,41%	28,17	27,43	28,62	27,54
12-04-2024	122.021	-2,96%	28,90	28,21	29,05	28,22
11-04-2024	158.847	1,11%	29,25	28,595	29,19	29,08
10-04-2024	288.157	-5,52%	29,25	28,40	29,3332	28,76
09-04-2024	123.192	-0,91%	30,83	30,17	30,92	30,44
08-04-2024	86.160	-0,45%	31,01	30,54	31,005	30,72
05-04-2024	163.253	-0,45%	30,89	30,865	31,265	30,86
04-04-2024	96.359	-2,82%	32,63	30,98	32,64	31,00
03-04-2024	70.578	1,50%	31,30	31,1855	32,1199	31,90
02-04-2024	118.480	-3,11%	32,75	30,70	32,10	31,43
01-04-2024	83.898	-1,10%	32,75	32,21	33,12	32,44
28-03-2024	93.500	2,89%	31,89	32,15	33,18	32,80
27-03-2024	78.280	2,11%	31,525	31,27	31,875	31,88
26-03-2024	47.234	-0,32%	31,45	31,18	31,91	31,22
25-03-2024	75.935	-0,60%	31,66	31,32	31,8336	31,32
22-03-2024	51.779	-1,13%	32,01	31,45	32,16	31,51
21-03-2024	102.070	0,85%	32,16	31,82	32,3335	31,87
20-03-2024	69.119	4,84%	30,07	29,9653	31,76	31,60
19-03-2024	89.156	2,38%	29,55	29,30	30,53	30,14
18-03-2024	61.626	-0,51%	29,75	29,165	29,806	29,44
15-03-2024	106.051	-0,50%	30,07	29,18	30,155	29,59
14-03-2024	169.364	-6,68%	31,31	29,34	31,52	29,74
13-03-2024	90.627	2,28%	31,18	31,46	32,18	31,87
12-03-2024	132.899	1,27%	30,86	30,07	31,32	31,16
11-03-2024	67.622	-1,06%	30,53	30,2104	30,90	30,77
08-03-2024	81.479	1,44%	30,53	30,60	31,50	31,10
07-03-2024	78.483	1,59%	30,53	29,86	31,6071	30,66
06-03-2024	87.013	1,00%	31,14	29,86	30,46	30,18
05-03-2024	104.501	-4,08%	31,14	29,78	31,50	29,88
04-03-2024	220.893	-3,38%	32,46	31,145	32,6568	31,15
01-03-2024	119.067	2,91%	31,20	30,81	32,32	32,24
29-02-2024	126.780	3,50%	30,93	30,8369	31,3933	31,33