Beazer Homes USA Inc (BZH)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
181.867 |
0,00%
|
32,55
|
32,49
|
33,29
|
32,92
|
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
|
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
|