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 > >>
30/04/2026	155 174	2,03%	21,105	21,10	21,6743	21,59
29/04/2026	137 248	-4,90%	22,06	21,15	22,21	21,17
28/04/2026	115 658	-0,89%	22,56	22,16	22,682	22,26
27/04/2026	12 520	-0,08%	22,37	22,2001	22,77	22,46
24/04/2026	75 539	-0,53%	22,32	22,23	22,925	22,45
23/04/2026	102 073	-1,70%	22,96	22,34	22,96	22,57
22/04/2026	106 239	2,87%	23,22	22,51	23,22	22,96
21/04/2026	180 177	-2,11%	23,00	22,31	23,77	22,32
20/04/2026	103 900	3,03%	21,96	21,8439	22,9646	22,80
17/04/2026	266 192	7,74%	22,00	20,83	22,63	22,13
16/04/2026	266 610	-5,73%	22,07	20,40	22,07	20,54
15/04/2026	181 618	-0,32%	21,89	21,52	21,955	21,82
14/04/2026	161 641	0,64%	21,68	21,67	22,27	21,89
13/04/2026	149 300	0,28%	21,915	21,07	21,915	21,75
10/04/2026	138 057	-0,51%	21,97	21,58	22,13	21,69
09/04/2026	195 373	3,66%	20,85	20,85	21,99	21,80
08/04/2026	187 958	6,16%	19,975	19,975	21,55	21,04
07/04/2026	166 369	-2,80%	20,01	19,67	20,34	19,82
06/04/2026	157 511	2,57%	19,88	19,56	20,49	20,39
02/04/2026	201 433	0,51%	19,31	19,22	20,28	19,88
01/04/2026	227 350	2,81%	19,43	19,26	20,24	19,78
31/03/2026	241 212	2,58%	19,24	18,65	19,38	19,24
30/03/2026	139 869	-1,37%	19,46	18,77	19,46	18,77
27/03/2026	151 940	-3,74%	19,50	19,04	19,61	19,04
26/03/2026	151 854	0,51%	19,235	19,235	20,1242	19,78
25/03/2026	197 681	1,81%	19,64	18,995	19,83	19,69
24/03/2026	137 139	-0,16%	19,08	18,99	19,57	19,34
23/03/2026	164 919	3,89%	18,70	18,70	19,75	19,37
20/03/2026	237 306	-5,26%	19,77	18,58	19,77	18,65
19/03/2026	246 942	-1,80%	19,55	19,28	20,02	19,68
18/03/2026	162 220	-5,51%	21,21	20,03	21,21	20,04
17/03/2026	120 020	0,71%	21,30	21,065	21,63	21,21
16/03/2026	130 640	1,10%	21,01	20,89	21,24	21,06
13/03/2026	156 336	0,00%	21,02	20,7201	21,26	20,83
12/03/2026	187 904	-4,14%	21,47	20,75	21,54	20,83
11/03/2026	125 300	-0,05%	21,61	21,485	22,01	21,73
10/03/2026	156 800	-1,27%	22,42	21,6409	22,44	21,74
09/03/2026	221 669	-0,95%	21,6999	20,83	22,13	22,02
06/03/2026	172 968	-2,31%	22,37	22,00	22,52	22,21
05/03/2026	180 456	-3,31%	23,285	22,58	23,38	22,74
04/03/2026	123 111	-1,38%	24,11	23,51	24,1532	23,54
03/03/2026	109 054	-2,05%	23,84	22,985	24,15	23,87
02/03/2026	132 026	-4,73%	25,58	24,08	25,58	24,37
27/02/2026	175 714	-1,01%	25,61	25,265	25,98	25,58
26/02/2026	244 350	-0,62%	26,12	25,76	26,21	25,84
25/02/2026	275 102	-1,59%	26,53	25,405	26,53	26,02
24/02/2026	181 860	0,53%	26,40	26,35	26,8714	26,44
23/02/2026	287 378	-2,95%	27,00	26,24	27,13	26,30
20/02/2026	180 555	-0,22%	27,27	27,02	27,97	27,10
19/02/2026	181 581	-2,06%	27,42	26,9508	27,90	27,16
18/02/2026	153 046	0,07%	27,425	27,425	28,33	27,73
17/02/2026	152 502	0,00%	27,76	27,1776	27,895	27,71
13/02/2026	260 148	4,13%	26,66	26,66	28,105	27,71
12/02/2026	155 412	-0,45%	26,73	26,59	27,69	26,61
11/02/2026	176 344	0,11%	26,67	26,47	27,1222	26,73
10/02/2026	193 382	5,91%	25,20	25,20	26,9301	26,69
09/02/2026	152 975	-1,10%	25,05	24,75	25,51	25,20
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