Beazer Homes USA Inc (BZH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	84.641	-2,13%	21,06	20,62	21,38	20,67
19-05-2023	83.773	-2,85%	21,835	20,91	21,82	21,12
18-05-2023	124.155	2,16%	21,22	21,22	21,8399	21,74
17-05-2023	80.345	0,71%	21,05	20,77	21,3499	21,28
16-05-2023	82.717	1,29%	20,49	20,28	21,22	21,13
15-05-2023	87.839	0,00%	20,76	20,27	21,035	20,86
12-05-2023	82.380	-3,60%	21,695	20,60	21,75	20,86
11-05-2023	88.759	1,36%	20,98	20,86	21,70	21,64
10-05-2023	88.403	1,86%	21,15	20,8557	21,39	21,35
09-05-2023	104.849	0,62%	20,65	20,549	21,12	20,96
08-05-2023	241.049	1,66%	20,41	20,16	21,24	20,83
05-05-2023	146.317	2,66%	20,13	19,67	20,6286	20,49
04-05-2023	131.015	-0,15%	20,00	19,675	20,32	19,96
03-05-2023	230.348	6,27%	18,79	19,0079	20,22	19,99
02-05-2023	139.085	-2,79%	19,615	18,536	19,73	18,81
01-05-2023	254.782	-9,20%	21,27	19,21	21,56	19,35
28-04-2023	546.029	24,04%	17,95	17,93	21,33	21,31
27-04-2023	71.257	2,38%	16,95	16,7035	17,16	17,18
26-04-2023	53.846	-1,29%	16,90	16,68	17,20	16,78
25-04-2023	44.999	-1,68%	17,26	16,9801	17,30	17,00
24-04-2023	86.974	0,76%	17,14	16,93	17,295	17,29
21-04-2023	88.698	2,08%	16,80	16,74	17,235	17,16
20-04-2023	81.739	-0,59%	16,95	16,76	17,37	16,81
19-04-2023	44.997	-1,11%	16,905	16,77	17,035	16,91
18-04-2023	96.354	2,27%	16,88	16,735	17,10	17,10
17-04-2023	53.368	0,48%	16,60	16,58	16,81	16,72
14-04-2023	115.480	1,16%	16,49	16,375	16,66	16,64
13-04-2023	65.417	-0,18%	16,49	16,32	16,625	16,45
12-04-2023	84.338	0,86%	16,63	16,315	16,63	16,48
11-04-2023	71.141	3,16%	16,00	15,90	16,37	16,34
10-04-2023	59.850	1,21%	15,84	15,58	15,9486	15,84
06-04-2023	73.530	-0,38%	15,765	15,52	15,86	15,65
05-04-2023	334.258	0,19%	15,60	15,475	15,79	15,71
04-04-2023	100.693	-3,75%	16,20	15,58	16,30	15,68
03-04-2023	113.610	2,58%	15,77	15,76	16,30	16,29
31-03-2023	55.304	4,41%	15,42	15,42	16,01	15,88
30-03-2023	161.331	2,91%	14,87	14,81	15,26	15,21
29-03-2023	129.817	0,07%	14,81	14,54	15,73	14,78
28-03-2023	78.773	0,14%	14,85	14,60	14,89	14,77
27-03-2023	66.026	0,00%	14,94	14,72	15,14	14,75
24-03-2023	96.841	0,68%	14,59	14,34	14,835	14,75
23-03-2023	113.076	0,00%	15,06	14,56	15,3672	14,65
22-03-2023	86.114	-0,20%	14,69	14,65	15,129	14,65
21-03-2023	78.777	3,75%	14,57	14,49	14,80	14,68
20-03-2023	94.802	-0,42%	14,29	14,149	14,40	14,15
17-03-2023	111.017	-3,20%	14,595	14,21	14,70	14,21
16-03-2023	146.859	5,31%	13,97	13,7501	14,83	14,68
15-03-2023	72.966	1,01%	13,60	13,56	14,04	13,94
14-03-2023	120.684	0,80%	14,26	13,65	14,21	13,80
13-03-2023	186.106	-3,86%	13,97	13,59	14,305	13,69
10-03-2023	140.080	-5,88%	15,13	14,05	15,13	14,24
09-03-2023	159.824	0,00%	15,23	15,12	15,62	15,13
08-03-2023	67.025	1,54%	14,87	14,86	15,14	15,13
07-03-2023	52.882	-0,73%	15,055	14,86	15,16	14,90
06-03-2023	138.778	-3,16%	15,50	14,90	15,51	15,01
03-03-2023	130.852	1,91%	15,40	15,37	15,72	15,50
02-03-2023	64.002	1,88%	14,75	14,74	15,22	15,21
01-03-2023	71.815	0,13%	14,84	14,69	15,085	14,93
28-02-2023	45.935	0,47%	14,90	14,7111	14,97	14,91
27-02-2023	51.844	1,44%	14,87	14,70	14,9299	14,84
24-02-2023	67.228	-2,47%	14,70	14,5601	14,85	14,63
23-02-2023	46.429	1,28%	15,02	14,73	15,10	15,00
22-02-2023	66.809	0,61%	14,865	14,70	15,085	14,81
21-02-2023	127.524	-0,27%	14,49	14,39	14,78	14,72
20-02-2023	102.878	0,61%	14,68	14,51	14,90	14,76
17-02-2023	102.878	0,61%	14,68	14,51	14,90	14,76
16-02-2023	112.990	-3,23%	14,87	14,63	14,97	14,67
15-02-2023	60.034	0,20%	14,87	14,81	15,29	15,16
14-02-2023	67.282	-1,69%	15,07	14,91	15,43	15,13
13-02-2023	111.356	2,33%	15,01	14,83	15,44	15,39
10-02-2023	57.533	0,94%	14,91	14,87	15,13	15,04
09-02-2023	205.919	-1,06%	15,30	14,89	15,24	14,90
08-02-2023	138.073	-3,71%	15,35	14,85	15,44	15,06
07-02-2023	159.408	0,32%	15,53	15,02	15,77	15,64
06-02-2023	166.971	1,17%	15,52	15,46	15,94	15,59
03-02-2023	236.121	-11,03%	15,11	14,94	16,01	15,41
02-02-2023	100.000	4,46%	17,01	16,81	17,63	17,32
01-02-2023	95.347	1,28%	16,34	16,06	16,80	16,58
31-01-2023	79.524	5,48%	15,77	15,5701	16,39	16,37
30-01-2023	85.371	-2,27%	15,64	15,485	15,84	15,52
27-01-2023	60.312	0,76%	15,76	15,64	15,97	15,88
26-01-2023	72.181	3,41%	15,57	15,38	15,77	15,76
25-01-2023	59.004	1,33%	14,87	14,90	15,265	15,24
24-01-2023	56.081	-0,79%	15,19	14,89	15,20	15,04
23-01-2023	131.859	1,95%	14,85	14,85	15,28	15,16
20-01-2023	75.226	4,28%	14,38	14,28	14,95	14,87
19-01-2023	58.110	-1,59%	14,40	14,14	14,40	14,26
18-01-2023	79.355	0,70%	14,63	14,44	14,97	14,49
17-01-2023	57.574	-1,78%	14,65	14,38	15,03	14,39
16-01-2023	57.858	2,59%	13,97	13,96	14,67	14,65
13-01-2023	57.858	2,59%	13,97	13,96	14,67	14,65
12-01-2023	64.055	0,78%	14,07	13,84	14,345	14,28
11-01-2023	52.528	2,31%	14,05	13,99	14,24	14,17
10-01-2023	68.251	1,61%	13,56	13,505	13,89	13,85
09-01-2023	83.132	1,11%	13,62	13,55	13,9099	13,63
06-01-2023	148.420	1,89%	13,46	13,2801	13,66	13,48
05-01-2023	59.514	-0,60%	13,06	12,99	13,35	13,23
04-01-2023	93.032	2,15%	13,37	13,245	13,61	13,31
03-01-2023	60.911	2,12%	13,13	12,89	13,24	13,03
02-01-2023	58.248	-1,09%	12,69	12,59	12,82	12,76