BiG | O banco que entende os seus valores.

Beazer Homes USA Inc (BZH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	248.234	2,00%	23,875	23,875	25,49	25,48
05/02/2026	287.104	0,08%	24,35	24,245	24,96	24,56
04/02/2026	374.761	7,58%	23,04	22,71	24,6307	24,54
03/02/2026	345.868	1,97%	22,37	21,99	23,89	22,81
02/02/2026	528.594	3,71%	21,46	21,39	22,94	22,37
30/01/2026	1.476.756	-10,91%	20,96	20,305	22,30	21,57
29/01/2026	265.254	2,67%	24,06	23,56	24,275	24,21
28/01/2026	296.009	1,20%	23,50	23,09	24,0375	23,58
27/01/2026	191.589	-1,15%	23,33	23,10	23,57	23,30
26/01/2026	153.146	-0,17%	23,00	23,00	23,86	23,57
23/01/2026	266.342	-1,46%	23,80	23,13	23,90	23,60
22/01/2026	161.923	-1,56%	24,50	23,68	24,725	23,95
21/01/2026	140.606	4,06%	23,90	23,438	24,4999	24,33
20/01/2026	205.291	-1,68%	23,05	22,73	23,78	23,38
16/01/2026	130.686	-1,33%	23,96	23,645	24,495	23,78
15/01/2026	93.885	1,39%	23,77	23,605	24,3631	24,10
14/01/2026	144.465	-1,08%	24,00	23,48	24,55	23,77
13/01/2026	147.712	1,87%	23,60	23,545	24,295	24,03
12/01/2026	214.300	1,73%	22,90	22,69	23,76	23,59
09/01/2026	299.059	8,87%	21,62	21,62	23,27	23,19
08/01/2026	161.182	5,19%	20,05	20,05	21,57	21,30
07/01/2026	149.109	-2,03%	20,71	20,08	20,9999	20,25
06/01/2026	118.316	-0,10%	20,21	20,07	20,70	20,67
05/01/2026	177.380	2,17%	20,25	20,1285	20,86	20,69
02/01/2026	247.435	-0,10%	20,22	19,9874	20,48	20,25
31/12/2025	146.770	0,15%	20,9447	20,15	20,9447	20,27
30/12/2025	121.700	0,75%	20,04	19,96	20,31	20,26
29/12/2025	219.414	-0,94%	20,30	19,81	20,30	20,09
26/12/2025	120.959	-0,30%	20,21	20,07	20,433	20,28
24/12/2025	69.689	0,00%	20,63	20,025	20,63	20,34
23/12/2025	123.970	-1,33%	20,37	19,995	20,38	20,10
22/12/2025	164.473	-2,82%	21,23	20,28	21,23	20,37
19/12/2025	246.356	-2,65%	21,21	20,72	21,39	20,96
18/12/2025	146.733	0,61%	21,82	21,485	22,025	21,53
17/12/2025	181.844	-2,90%	22,02	21,2279	22,02	21,40
16/12/2025	145.093	-1,39%	22,22	21,97	22,64	22,04
15/12/2025	98.828	-1,02%	22,58	22,24	22,78	22,35
12/12/2025	110.032	-0,88%	22,775	22,47	22,87	22,58
11/12/2025	129.900	0,82%	22,90	22,59	23,63	22,78
10/12/2025	264.801	1,85%	22,18	21,88	22,975	22,60
09/12/2025	222.564	-0,31%	21,72	21,52	22,2936	22,19
08/12/2025	179.069	-1,07%	22,35	22,02	23,58	22,26
05/12/2025	125.400	-1,45%	22,69	22,39	22,97	22,50
04/12/2025	161.620	-4,20%	23,705	22,755	23,825	22,83
03/12/2025	174.777	4,66%	22,845	22,845	23,84	23,83
02/12/2025	115.449	0,13%	22,74	22,43	23,11	22,77
01/12/2025	176.557	-0,66%	22,44	22,44	23,16	22,74
28/11/2025	81.531	-0,61%	23,07	22,6425	23,23	22,87
26/11/2025	192.088	1,46%	22,47	22,47	23,15	23,01
25/11/2025	319.814	7,18%	21,295	21,14	22,78	22,68
24/11/2025	199.583	-0,80%	21,59	20,6498	21,59	21,16
21/11/2025	316.485	6,98%	20,10	19,76	21,39	21,33
20/11/2025	285.245	0,51%	19,925	19,22	20,11	19,92
19/11/2025	161.962	-0,95%	20,15	19,67	20,15	19,82
18/11/2025	229.040	0,70%	19,91	19,27	20,10	20,00
17/11/2025	359.956	-8,83%	21,49	19,91	21,49	19,91
14/11/2025	349.819	2,10%	22,53	21,64	24,00	21,85
13/11/2025	157.209	-1,61%	21,52	21,085	22,09	21,40
12/11/2025	88.173	-0,37%	21,86	21,72	22,245	21,78
11/11/2025	101.026	0,32%	21,94	21,7904	22,14	21,86
10/11/2025	122.981	-0,59%	23,00	21,56	23,00	21,79
07/11/2025	136.858	-1,04%	22,05	21,725	22,21	21,92
06/11/2025	127.087	-1,10%	22,42	22,03	22,50	22,05
05/11/2025	75.876	0,59%	22,36	22,04	22,58	22,31
04/11/2025	175.215	0,07%	21,91	21,78	22,23	22,19
03/11/2025	123.060	-1,12%	22,46	21,8401	22,46	22,15
31/10/2025	119.990	0,00%	22,41	22,00	22,50	22,40
30/10/2025	137.851	-2,59%	22,50	22,345	23,07	22,41
29/10/2025	120.996	-3,44%	24,42	22,73	24,42	22,99
28/10/2025	93.485	-0,21%	23,86	22,8905	24,21	23,81
27/10/2025	92.894	-1,12%	24,21	23,80	24,48	23,86
24/10/2025	86.522	0,58%	24,35	24,123	24,50	24,13
23/10/2025	128.910	1,91%	23,50	23,475	24,02	23,99
22/10/2025	162.275	-1,38%	23,68	23,46	23,99	23,54
21/10/2025	106.720	2,62%	22,9997	22,84	24,10	23,87
20/10/2025	83.704	1,40%	23,10	22,805	23,35	23,26
17/10/2025	75.973	1,06%	22,00	22,00	22,94	22,94
16/10/2025	96.773	-0,87%	22,93	22,345	23,21	22,70
15/10/2025	114.082	1,15%	22,66	22,49	23,32	22,90
14/10/2025	140.821	3,33%	21,38	21,38	22,74	22,65
13/10/2025	181.065	0,00%	22,015	21,60	22,349	21,94
10/10/2025	144.356	-2,73%	22,60	21,875	22,7824	21,94
09/10/2025	199.585	-2,09%	22,75	22,17	22,845	22,51
08/10/2025	133.336	0,13%	23,41	22,50	23,41	22,99
07/10/2025	176.240	-5,51%	24,30	22,94	24,30	22,96
06/10/2025	93.485	-2,88%	25,28	24,19	25,28	24,30
03/10/2025	82.803	1,46%	24,825	24,73	25,5596	25,02
02/10/2025	123.833	-1,08%	24,985	24,36	24,985	24,66
01/10/2025	75.380	1,55%	24,61	24,27	25,105	24,93
30/09/2025	58.873	-0,57%	24,06	24,06	24,725	24,55
29/09/2025	69.088	0,82%	24,62	24,17	24,72	24,69
26/09/2025	109.201	2,13%	23,92	23,92	24,66	24,49
25/09/2025	92.358	-2,47%	24,05	23,92	24,76	23,92
24/09/2025	82.921	0,41%	24,6077	24,18	24,97	24,53
23/09/2025	95.776	-0,45%	24,5137	24,30	25,05	24,43
22/09/2025	125.533	-1,37%	24,85	24,0329	24,85	24,54
19/09/2025	131.442	-3,36%	25,48	24,865	25,68	24,91
18/09/2025	152.609	1,22%	25,90	25,25	26,03	25,73
17/09/2025	256.325	-2,45%	26,30	25,44	27,27	25,46
16/09/2025	133.487	-0,93%	26,41	25,73	26,41	26,08