Beazer Homes USA Inc (BZH)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
1,30%
|
28,61
|
28,32
|
28,92
|
28,77
|
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
|
28-02-2024 |
130.845 |
0,57%
|
29,90
|
29,87
|
30,61
|
30,27
|
27-02-2024 |
194.053 |
2,31%
|
29,92
|
29,39
|
30,098
|
30,10
|
26-02-2024 |
97.813 |
-0,07%
|
29,51
|
29,36
|
29,815
|
29,42
|
23-02-2024 |
69.591 |
1,41%
|
29,23
|
29,03
|
29,799
|
29,44
|
22-02-2024 |
74.606 |
-0,85%
|
29,33
|
29,03
|
29,33
|
29,03
|
21-02-2024 |
80.070 |
0,65%
|
29,24
|
28,97
|
29,53
|
29,28
|
20-02-2024 |
73.353 |
-0,95%
|
28,72
|
28,62
|
29,19
|
29,09
|
19-02-2024 |
96.714 |
0,00%
|
29,83
|
29,32
|
29,87
|
29,37
|
16-02-2024 |
96.714 |
-1,18%
|
29,83
|
29,32
|
29,87
|
29,37
|
15-02-2024 |
83.197 |
2,52%
|
30,11
|
29,81
|
30,545
|
30,47
|
14-02-2024 |
139.847 |
2,59%
|
29,58
|
28,92
|
30,05
|
29,72
|
13-02-2024 |
133.933 |
-7,47%
|
29,72
|
28,89
|
29,8499
|
28,97
|
12-02-2024 |
196.294 |
6,68%
|
29,60
|
29,7121
|
31,33
|
31,31
|
09-02-2024 |
194.862 |
-0,31%
|
29,30
|
29,11
|
29,81
|
29,35
|
08-02-2024 |
121.275 |
2,94%
|
28,60
|
28,545
|
29,57
|
29,44
|
07-02-2024 |
200.490 |
-1,75%
|
29,12
|
28,35
|
29,31
|
28,60
|
06-02-2024 |
300.352 |
-0,51%
|
29,19
|
28,64
|
29,27
|
29,09
|
05-02-2024 |
221.446 |
-1,91%
|
29,30
|
28,81
|
29,59
|
29,24
|
02-02-2024 |
577.157 |
-7,88%
|
29,01
|
27,42
|
29,965
|
29,81
|
01-02-2024 |
127.687 |
1,92%
|
32,015
|
31,45
|
32,86
|
32,36
|
31-01-2024 |
135.297 |
-3,05%
|
32,37
|
31,761
|
33,21
|
31,75
|
30-01-2024 |
90.553 |
0,49%
|
32,76
|
32,45
|
33,11
|
32,75
|
29-01-2024 |
84.247 |
2,42%
|
32,00
|
31,90
|
32,7337
|
32,59
|
26-01-2024 |
81.518 |
0,03%
|
32,00
|
31,4934
|
32,31
|
31,82
|
25-01-2024 |
90.822 |
3,65%
|
31,565
|
31,255
|
32,0139
|
31,81
|
24-01-2024 |
141.448 |
-2,23%
|
31,60
|
30,3622
|
31,85
|
30,69
|
23-01-2024 |
146.102 |
-5,59%
|
32,80
|
31,40
|
32,95
|
31,39
|
22-01-2024 |
171.195 |
2,66%
|
32,80
|
32,51
|
33,45
|
33,25
|
19-01-2024 |
164.546 |
-0,83%
|
32,83
|
31,37
|
32,72
|
32,39
|
18-01-2024 |
295.864 |
4,85%
|
31,93
|
31,89
|
32,678
|
32,66
|
17-01-2024 |
99.692 |
-0,48%
|
30,83
|
30,6518
|
31,18
|
31,15
|
16-01-2024 |
85.386 |
-1,45%
|
31,17
|
30,92
|
31,475
|
31,30
|
15-01-2024 |
74.536 |
-1,24%
|
31,75
|
31,418
|
32,17
|
31,76
|
12-01-2024 |
74.536 |
-1,24%
|
31,75
|
31,418
|
32,17
|
31,76
|
11-01-2024 |
59.575 |
-0,16%
|
31,93
|
31,3513
|
32,155
|
32,16
|
10-01-2024 |
102.823 |
2,29%
|
31,31
|
31,515
|
32,32
|
32,21
|
09-01-2024 |
79.139 |
-0,88%
|
31,52
|
31,12
|
31,70
|
31,49
|
08-01-2024 |
147.645 |
1,99%
|
31,52
|
31,3201
|
32,35
|
31,77
|
05-01-2024 |
197.139 |
-0,61%
|
30,96
|
30,86
|
32,00
|
31,15
|
04-01-2024 |
89.331 |
-0,89%
|
32,06
|
31,28
|
32,0897
|
31,34
|
03-01-2024 |
126.042 |
-4,50%
|
32,06
|
31,565
|
32,36
|
31,62
|
02-01-2024 |
100.916 |
-2,01%
|
33,11
|
32,98
|
33,465
|
33,11
|
29-12-2023 |
137.250 |
-0,99%
|
33,95
|
33,586
|
34,35
|
33,791
|