Beazer Homes USA Inc (BZH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	125.690	0,44%	33,95	33,7907	34,45	34,13
27/12/2023	162.825	-0,03%	33,78	33,55	34,11	33,98
26/12/2023	97.584	1,43%	33,75	33,44	34,19	33,99
22/12/2023	154.039	0,39%	33,50	33,305	34,0561	33,51
21/12/2023	117.136	1,09%	33,66	32,94	33,78	33,38
20/12/2023	197.530	0,67%	32,55	32,4425	33,88	33,02
19/12/2023	170.992	5,47%	31,56	31,48	32,99	32,80
18/12/2023	161.025	-0,96%	32,20	30,42	31,32	31,10
15/12/2023	243.244	-4,91%	32,20	31,40	32,7299	31,40
14/12/2023	321.580	8,87%	29,445	31,20	33,25	33,02
13/12/2023	251.222	3,87%	29,445	28,1952	30,4387	30,35
12/12/2023	171.362	-0,48%	29,36	29,1718	29,66	29,22
11/12/2023	171.476	-1,74%	29,92	28,92	29,85	29,36
08/12/2023	114.509	2,19%	29,34	29,12	30,21	29,88
07/12/2023	155.627	2,42%	28,70	28,53	29,464	29,24
06/12/2023	196.713	2,11%	28,58	28,44	29,20	28,55
05/12/2023	200.521	0,58%	27,675	27,54	28,29	27,96
04/12/2023	178.707	1,46%	27,49	27,165	27,845	27,80
01/12/2023	207.623	4,14%	26,43	26,25	27,51	27,40
30/11/2023	139.151	-2,01%	26,62	26,00	26,69	26,31
29/11/2023	226.786	3,99%	26,30	26,30	27,43	26,85
28/11/2023	207.021	-0,42%	25,80	25,76	26,35	25,82
27/11/2023	187.073	0,39%	25,70	25,53	26,0052	25,93
24/11/2023	109.689	-0,91%	26,28	25,6501	26,28	26,05
23/11/2023	224.400	-2,31%	27,06	26,15	27,57	26,20
22/11/2023	223.350	-1,98%	27,06	26,15	27,57	26,29
21/11/2023	287.065	0,60%	26,39	26,28	27,30	26,82
20/11/2023	331.506	-1,88%	27,01	26,55	27,06	26,66
17/11/2023	722.084	-10,15%	30,57	26,5201	30,75	27,17
16/11/2023	146.679	-0,85%	30,49	30,09	30,80	30,24
15/11/2023	241.762	-2,21%	30,98	30,32	31,315	30,50
14/11/2023	282.548	9,63%	29,72	29,70	31,32	31,18
13/11/2023	95.018	-2,17%	28,66	28,3159	28,90	28,44
10/11/2023	92.935	4,01%	27,89	27,852	29,07	29,07
09/11/2023	91.895	-1,83%	28,64	27,852	28,65	27,95
08/11/2023	89.146	-0,32%	28,55	28,22	28,7482	28,47
07/11/2023	129.172	2,18%	27,85	27,69	28,575	28,56
06/11/2023	189.411	-2,51%	28,34	27,80	28,4073	27,95
03/11/2023	208.271	5,87%	27,97	27,73	29,1462	28,67
02/11/2023	325.110	6,28%	26,40	26,11	27,72	27,06
01/11/2023	217.226	5,25%	24,08	23,935	25,585	25,46
31/10/2023	131.101	2,85%	23,675	23,25	24,19	24,20
30/10/2023	221.172	0,43%	23,51	23,26	23,83	23,53
27/10/2023	123.790	-0,85%	23,51	23,26	23,86	23,41
26/10/2023	239.913	1,03%	23,55	23,41	24,16	23,61
25/10/2023	378.976	0,73%	22,985	22,84	23,60	23,37
24/10/2023	90.907	0,87%	22,985	22,83	23,34	23,20
23/10/2023	143.573	2,68%	22,35	22,0736	23,0592	23,00
20/10/2023	123.923	-0,80%	22,55	22,335	22,81	22,40
19/10/2023	156.892	-1,95%	23,26	22,375	23,16	22,58
18/10/2023	156.869	-2,70%	23,26	22,70	23,3399	23,03
17/10/2023	268.566	1,72%	23,03	23,25	23,70	23,67
16/10/2023	85.456	-0,51%	23,67	22,90	23,77	23,27
13/10/2023	113.370	-0,21%	23,57	23,065	23,70	23,39
12/10/2023	132.109	-3,54%	24,63	23,04	23,90	23,44
11/10/2023	110.407	0,54%	24,44	23,99	24,835	24,30
10/10/2023	145.193	1,47%	24,44	24,155	24,99	24,17