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 > >>
15/09/2025	160.275	0,02%	26,33	25,305	26,44	26,32
12/09/2025	237.305	0,59%	25,89	25,435	26,26	26,26
11/09/2025	162.470	2,28%	25,50	25,4081	26,31	26,08
10/09/2025	188.266	1,09%	25,25	25,01	25,65	25,50
09/09/2025	193.717	-2,75%	25,88	25,1061	25,88	25,21
08/09/2025	198.260	-0,80%	25,83	25,75	26,295	26,01
05/09/2025	200.347	1,12%	26,28	25,93	27,05	26,26
04/09/2025	377.652	4,63%	25,05	25,00	26,195	25,97
03/09/2025	157.839	-0,08%	24,56	24,55	25,2399	24,82
02/09/2025	166.274	-1,27%	25,61	24,63	25,61	24,84
29/08/2025	101.271	-0,16%	25,6399	24,785	25,6399	25,16
28/08/2025	90.590	-0,91%	25,265	24,963	25,535	25,20
27/08/2025	122.983	0,32%	25,075	25,075	25,53	25,39
26/08/2025	143.685	-1,31%	25,54	25,31	25,72	25,31
25/08/2025	106.901	-2,02%	26,25	25,625	26,27	25,67
22/08/2025	164.039	7,20%	24,89	24,56	26,845	26,19
21/08/2025	105.384	-1,37%	24,25	24,11	24,61	24,45
20/08/2025	168.672	-4,68%	26,59	24,735	26,59	24,79
19/08/2025	127.388	1,45%	25,725	25,705	26,56	25,95
18/08/2025	149.243	-0,31%	25,67	25,58	26,195	25,58
15/08/2025	218.102	1,26%	25,34	25,0558	25,9399	25,66
14/08/2025	111.513	-1,21%	24,60	24,60	25,65	25,34
13/08/2025	195.800	5,95%	24,50	24,44	25,975	25,65
12/08/2025	133.945	4,81%	23,45	23,08	24,30	24,21
11/08/2025	100.388	-0,77%	23,26	22,65	23,4808	23,10
08/08/2025	127.465	-1,40%	22,89	22,89	23,59	23,28
07/08/2025	165.138	1,33%	23,63	23,465	24,22	23,61
06/08/2025	149.360	0,87%	23,13	23,13	23,74	23,30
05/08/2025	226.344	3,91%	21,78	21,78	23,38	23,10
04/08/2025	167.458	2,37%	22,55	21,27	22,55	22,23
01/08/2025	402.217	-7,66%	22,00	20,96	22,585	21,70
31/07/2025	193.874	0,30%	23,40	23,08	23,60	23,50
30/07/2025	90.402	-3,90%	24,33	23,32	24,37	23,42
29/07/2025	171.794	-1,06%	24,40	23,94	24,9999	24,36
28/07/2025	91.690	-0,08%	24,72	23,94	24,7541	24,62
25/07/2025	126.927	1,53%	25,235	24,00	25,26	24,64
24/07/2025	146.065	-4,79%	25,88	24,13	25,91	24,27
23/07/2025	174.163	0,39%	23,86	23,96	25,94	25,49
22/07/2025	260.781	9,02%	23,66	23,27	25,60	25,39
21/07/2025	123.436	0,04%	23,31	23,27	23,77	23,29
18/07/2025	155.424	-0,39%	23,37	23,01	23,61	23,28
17/07/2025	90.342	0,56%	23,27	22,57	23,6302	23,37
16/07/2025	129.147	0,69%	24,28	22,63	24,25	23,24
15/07/2025	102.007	-4,86%	24,26	23,053	24,50	23,08
14/07/2025	96.368	-0,37%	24,20	23,855	24,4599	24,26
11/07/2025	162.515	-1,18%	24,38	23,94	25,07	24,35
10/07/2025	158.655	1,23%	23,36	23,165	25,07	24,64
09/07/2025	132.636	5,28%	23,17	22,67	24,45	24,34
08/07/2025	115.295	-0,22%	23,45	22,91	23,605	23,12
07/07/2025	91.572	-1,74%	23,47	22,98	23,60	23,17
04/07/2025	79.193	-1,67%	23,72	23,41	23,89	23,58
03/07/2025	79.193	-1,67%	23,51	23,30	24,075	23,55
02/07/2025	156.833	2,09%	22,16	22,16	24,3018	23,90
01/07/2025	259.655	4,60%	22,47	21,93	24,3018	23,40
30/06/2025	140.356	-1,02%	22,12	21,88	22,64	22,37
27/06/2025	156.644	2,31%	21,85	21,74	23,10	22,60
26/06/2025	70.869	0,91%	22,305	21,69	22,305	22,11
25/06/2025	87.052	-2,32%	22,25	21,7364	22,84	21,91
24/06/2025	118.619	0,45%	21,50	21,385	22,84	22,43
23/06/2025	94.255	3,28%	21,6772	21,31	22,345	22,33
20/06/2025	110.120	0,79%	21,32	21,31	21,845	21,62
19/06/2025	99.107	0,19%	21,32	21,12	21,805	21,45
18/06/2025	98.633	0,19%	21,995	21,12	22,59	21,45
17/06/2025	173.413	-2,33%	21,69	21,345	22,60	21,41
16/06/2025	85.565	2,00%	21,77	21,4134	22,06	21,92
13/06/2025	163.996	-3,42%	21,895	21,25	22,42	21,49
12/06/2025	131.110	-0,27%	23,29	21,71	23,41	22,25
11/06/2025	187.045	-2,87%	22,06	22,01	23,4486	22,31
10/06/2025	261.927	4,50%	21,70	21,49	23,11	22,97
09/06/2025	114.325	2,90%	21,62	21,33	22,28	21,98
06/06/2025	132.596	-2,20%	21,80	21,255	22,03	21,36
05/06/2025	149.818	-0,50%	21,29	21,16	22,50	21,84
04/06/2025	145.180	3,34%	20,84	20,6002	22,11	21,95
03/06/2025	179.836	2,66%	20,36	20,115	21,40	21,24
02/06/2025	187.353	0,83%	20,52	20,115	20,705	20,69
30/05/2025	171.638	-0,10%	20,54	20,25	20,75	20,52
29/05/2025	120.114	0,49%	21,07	20,3089	21,265	20,56
28/05/2025	179.842	-3,99%	20,83	20,46	21,265	20,46
27/05/2025	160.613	2,80%	20,75	20,75	21,42	21,31
23/05/2025	77.658	0,15%	20,535	20,20	20,81	20,73
22/05/2025	144.360	0,00%	21,64	20,45	21,69	20,70
21/05/2025	172.928	-5,31%	22,28	20,57	22,43	20,70
20/05/2025	136.305	-2,24%	22,32	21,68	22,47	21,86
19/05/2025	149.905	-1,45%	22,25	22,115	22,47	22,36
16/05/2025	104.897	1,84%	22,03	21,79	22,70	22,69
15/05/2025	111.042	1,23%	22,95	21,79	23,11	22,28
14/05/2025	192.751	-5,70%	22,49	21,975	24,05	22,01
13/05/2025	390.694	6,82%	22,71	21,75	24,05	23,34
12/05/2025	208.711	1,91%	22,36	21,75	23,17	21,85
09/05/2025	145.261	-0,28%	21,31	21,18	21,7699	21,44
08/05/2025	129.905	2,28%	20,945	20,77	21,7699	21,50
07/05/2025	194.195	1,64%	20,85	20,62	21,235	21,02
06/05/2025	172.588	-2,45%	20,945	20,62	22,00	20,68
05/05/2025	295.508	-0,24%	21,77	20,775	21,77	21,20
02/05/2025	490.588	8,81%	19,62	19,44	22,20	21,25
01/05/2025	134.766	-0,15%	19,00	18,65	19,91	19,53
30/04/2025	164.745	1,14%	19,415	18,65	19,61	19,56
29/04/2025	106.647	-0,72%	19,24	18,92	19,97	19,35
28/04/2025	129.939	1,19%	19,23	18,99	19,97	19,49
25/04/2025	169.866	0,21%	18,83	18,57	19,64	19,26