Beazer Homes USA Inc (BZH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	82.823	0,30%	23,29	23,38	24,08	23,82
06/10/2023	159.770	0,89%	23,29	22,7601	23,897	23,75
05/10/2023	174.027	-0,51%	23,44	22,975	23,61	23,54
04/10/2023	196.831	1,76%	23,35	22,77	23,71	23,66
03/10/2023	243.198	-6,48%	24,68	23,09	24,6001	23,25
02/10/2023	141.262	-0,20%	25,81	24,52	25,29	24,86
29/09/2023	89.453	-2,73%	25,81	24,7876	26,0026	24,91
28/09/2023	126.408	2,77%	25,03	25,03	25,81	25,61
27/09/2023	122.631	1,38%	24,59	24,42	25,12	24,92
26/09/2023	166.701	-1,56%	24,49	24,46	25,1699	24,58
25/09/2023	98.770	-0,32%	24,49	24,37	25,107	24,97
22/09/2023	148.985	1,05%	25,08	24,69	25,35	25,05
21/09/2023	166.837	-1,67%	24,67	24,5276	25,1407	24,79
20/09/2023	155.754	-1,18%	25,27	25,21	26,03	25,21
19/09/2023	386.212	0,04%	25,27	24,79	25,81	25,51
18/09/2023	312.103	-1,35%	25,78	25,44	26,25	25,50
15/09/2023	187.547	-6,21%	27,11	25,80	27,58	25,85
14/09/2023	137.810	1,89%	27,41	27,01	27,58	27,56
13/09/2023	169.108	0,60%	27,72	26,795	27,32	27,05
12/09/2023	189.485	-3,34%	27,72	26,795	28,29	26,89
11/09/2023	115.816	-1,14%	28,48	27,77	28,69	27,82
08/09/2023	105.765	-1,06%	28,35	27,94	28,59	28,14
07/09/2023	121.462	2,01%	27,49	27,41	28,46	28,44
06/09/2023	103.972	0,51%	28,05	27,51	28,635	27,88
05/09/2023	212.656	-6,44%	29,20	27,40	29,67	27,74
04/09/2023	135.468	1,16%	29,765	29,21	29,94	29,65
01/09/2023	135.468	1,16%	29,765	29,21	29,94	29,65
31/08/2023	125.561	1,56%	28,52	28,67	29,32	29,31
30/08/2023	163.068	0,45%	28,52	28,30	29,28	28,86
29/08/2023	361.609	3,27%	27,54	27,525	28,825	28,73
28/08/2023	210.028	1,05%	27,39	26,87	27,898	27,82
25/08/2023	276.902	-4,64%	29,05	27,18	29,065	27,53
24/08/2023	121.213	-2,10%	29,745	28,84	29,87	28,87
23/08/2023	223.646	4,46%	28,81	29,04	29,97	29,49
22/08/2023	143.969	-0,25%	28,81	27,94	28,86	28,23
21/08/2023	206.085	-2,38%	29,22	27,85	29,3634	28,30
18/08/2023	434.484	-4,39%	33,385	27,93	29,47	28,99
17/08/2023	405.325	-8,48%	33,385	29,9518	33,47	30,32
16/08/2023	298.272	1,97%	32,67	32,46	33,73	33,13
15/08/2023	153.617	0,34%	32,67	31,775	33,17	32,49
14/08/2023	154.336	-0,52%	32,14	31,42	32,36	32,28
11/08/2023	149.685	1,44%	31,79	31,79	32,82	32,45
10/08/2023	141.756	-1,02%	32,40	31,50	33,1399	31,99
09/08/2023	133.737	-2,59%	33,05	32,155	33,05	32,32
08/08/2023	118.352	-0,39%	32,95	32,68	33,265	33,18
07/08/2023	153.614	1,49%	32,79	32,41	33,5551	33,31
04/08/2023	250.314	-0,73%	32,87	32,28	33,54	32,82
03/08/2023	202.365	-2,42%	34,40	32,28	33,64	33,06
02/08/2023	216.611	-1,63%	34,40	33,39	34,54	33,88
01/08/2023	248.892	2,41%	33,81	33,59	34,95	34,44
31/07/2023	396.233	-5,08%	30,45	32,80	35,93	33,63
28/07/2023	1.192.183	27,72%	30,45	30,31	35,47	35,43
27/07/2023	194.194	-0,86%	28,15	27,56	28,48	27,74
26/07/2023	147.533	-0,57%	28,21	27,63	28,43	27,98
25/07/2023	142.690	0,86%	27,84	27,61	28,62	28,14
24/07/2023	150.929	0,50%	27,71	27,43	28,27	27,90
21/07/2023	127.132	-0,04%	28,14	27,72	28,47	27,76
20/07/2023	215.354	-5,77%	29,36	27,57	29,5267	27,77
19/07/2023	230.715	2,68%	28,92	28,795	29,579	29,47
18/07/2023	155.100	-1,31%	28,92	28,61	29,38	28,70
17/07/2023	110.906	0,48%	28,93	28,7619	29,29	29,08
14/07/2023	119.854	-0,34%	29,00	28,46	29,29	28,94
13/07/2023	155.927	-0,55%	29,16	28,7801	29,37	29,04
12/07/2023	201.232	2,93%	28,42	28,18	29,33	29,20
11/07/2023	208.401	0,75%	28,42	27,785	28,85	28,37
10/07/2023	229.928	3,19%	27,49	27,30	28,27	28,16
07/07/2023	182.385	1,00%	27,21	27,115	27,788	27,29
06/07/2023	186.578	-1,71%	26,89	26,14	27,045	27,02
05/07/2023	190.235	-2,73%	28,32	27,49	28,45	27,49
04/07/2023	127.591	-0,11%	28,32	27,75	28,60	28,26
03/07/2023	127.591	-0,11%	28,32	27,75	28,60	28,26
30/06/2023	192.790	1,47%	28,10	27,50	28,50	28,29
29/06/2023	200.995	2,13%	25,405	27,03	27,89	27,88
28/06/2023	422.849	10,80%	25,405	25,32	27,73	27,30
27/06/2023	254.568	6,12%	23,42	23,30	24,8599	24,64
26/06/2023	98.588	3,11%	22,94	22,88	23,58	23,22
23/06/2023	108.697	-1,55%	22,675	22,29	22,87	22,515
22/06/2023	148.463	-1,34%	23,00	22,66	23,15	22,87
21/06/2023	192.322	1,22%	22,685	22,65	23,37	23,18
20/06/2023	109.371	2,65%	22,43	22,30	22,97	22,90
19/06/2023	85.971	-1,46%	22,58	22,17	22,95	22,31
16/06/2023	85.971	-1,46%	22,58	22,17	22,95	22,31
15/06/2023	102.646	1,62%	22,58	22,355	22,81	22,64
14/06/2023	83.535	-2,79%	22,94	22,10	23,05	22,28
13/06/2023	74.124	1,10%	22,43	22,68	23,15	22,92
12/06/2023	76.308	1,57%	22,43	22,19	22,71	22,67
09/06/2023	86.058	-0,89%	22,38	22,17	22,461	22,32
08/06/2023	82.339	-1,92%	22,78	22,38	22,91	22,52
07/06/2023	149.007	1,95%	21,47	22,64	23,24	22,96
06/06/2023	189.794	5,93%	21,47	21,45	22,64	22,52
05/06/2023	86.170	-1,48%	21,40	21,08	21,58	21,26
02/06/2023	99.589	3,40%	20,405	21,00	21,8404	21,58
01/06/2023	98.735	2,96%	20,43	20,31	20,98	20,87
31/05/2023	80.277	-0,87%	21,13	20,60	21,0755	20,27
30/05/2023	80.277	-0,87%	21,13	20,60	21,0755	20,64
29/05/2023	63.636	-1,00%	21,13	20,55	20,93	20,82
26/05/2023	63.636	-1,00%	21,13	20,55	20,93	20,82
25/05/2023	40.774	0,96%	21,13	20,76	21,18	21,03
24/05/2023	67.340	1,12%	20,59	20,54	21,01	20,83
23/05/2023	84.350	-0,34%	20,57	20,435	21,0937	20,60