BiG | O banco que entende os seus valores.

Beazer Homes USA Inc (BZH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
02/12/2024	115.053	-0,14%	35,00	34,23	35,32	34,90
29/11/2024	48.656	0,06%	35,28	34,83	35,67	34,95
28/11/2024	144.759	-3,12%	35,70	33,90	35,76	34,93
27/11/2024	142.612	-0,17%	34,99	33,90	35,76	33,90
26/11/2024	282.860	-2,07%	34,92	34,87	36,685	34,99
25/11/2024	153.246	4,69%	33,65	33,65	36,685	35,73
22/11/2024	90.654	3,33%	32,84	32,6708	34,17	34,13
21/11/2024	91.838	1,13%	32,90	31,59	33,4693	33,03
20/11/2024	116.110	-0,76%	32,17	32,17	33,101	32,66
19/11/2024	168.021	0,86%	32,63	32,21	33,26	32,91
18/11/2024	165.807	-2,10%	32,82	32,5486	33,285	32,63
15/11/2024	204.317	-3,84%	36,15	33,17	38,2232	33,30
14/11/2024	711.543	8,35%	32,70	31,36	38,2232	34,63
13/11/2024	164.594	-0,31%	33,53	31,36	33,51	31,96
12/11/2024	116.705	-4,73%	33,90	32,04	34,11	32,06
11/11/2024	79.801	0,51%	33,45	33,45	34,11	33,65
08/11/2024	88.861	1,52%	32,775	32,615	33,6999	33,48
07/11/2024	158.592	1,17%	31,95	30,94	33,4935	32,98
06/11/2024	188.273	1,84%	30,95	30,94	32,625	32,60
05/11/2024	104.408	%	31,43	30,955	32,03	32,01
04/11/2024	336.472	%	31,43	30,90	32,23	31,24
01/11/2024	74.227	%	31,43	30,66	31,75	30,77
31/10/2024	73.620	%	31,30	30,97	31,795	31,42
30/10/2024	69.411	%	30,91	30,97	31,795	31,42
29/10/2024	100.834	%	30,21	29,3944	31,21	31,19
28/10/2024	68.422	%	31,39	31,39	31,97	31,75
25/10/2024	59.472	%	31,25	31,00	31,76	31,02
24/10/2024	92.758	%	31,25	30,99	31,755	31,44
23/10/2024	124.670	%	30,70	30,70	31,375	31,09
22/10/2024	151.038	%	33,25	30,63	31,585	30,83
21/10/2024	91.349	%	33,25	32,04	33,885	32,09
18/10/2024	123.538	%	33,25	33,11	34,15	33,88
17/10/2024	86.153	%	33,45	32,95	33,75	33,30
16/10/2024	93.398	%	32,885	33,045	33,705	33,54
15/10/2024	60.227	%	32,275	31,74	32,365	32,29
14/10/2024	59.389	%	31,965	31,74	32,365	32,29
11/10/2024	72.628	%	31,85	31,51	32,0499	31,84
10/10/2024	73.853	%	31,30	31,23	31,87	31,38
09/10/2024	81.164	%	32,13	31,945	32,49	31,96
08/10/2024	105.323	%	31,96	31,865	32,75	32,24
07/10/2024	138.602	%	31,96	31,629	32,14	31,99
04/10/2024	111.372	%	33,22	32,065	33,25	32,38
03/10/2024	103.131	%	33,09	33,15	33,89	33,36
02/10/2024	101.924	%	33,50	33,15	33,89	33,36
01/10/2024	90.458	%	34,225	33,5501	34,2287	33,83
30/09/2024	147.334	%	33,92	33,66	34,38	34,17
27/09/2024	115.624	%	33,46	32,59	33,81	32,40
26/09/2024	183.966	%	32,99	32,7417	33,55	33,54
25/09/2024	104.890	%	32,99	33,22	34,10	33,37
24/09/2024	101.065	%	33,79	33,22	34,10	33,37
23/09/2024	113.993	%	33,79	33,07	34,1095	33,49
20/09/2024	116.946	%	33,73	33,26	34,41	33,3092
19/09/2024	261.572	%	33,95	33,895	34,93	34,55
18/09/2024	199.665	%	33,95	33,345	34,28	33,89
17/09/2024	195.966	%	33,84	33,345	34,28	33,89
16/09/2024	109.004	%	33,835	33,345	34,02	33,89
13/09/2024	171.940	%	32,65	32,47	33,86	33,59
12/09/2024	165.332	%	31,42	31,185	32,305	31,92
11/09/2024	157.990	%	30,86	30,15	31,19	31,10
10/09/2024	161.922	%	30,79	30,63	31,31	30,97
09/09/2024	197.555	%	30,79	30,675	31,485	31,12
06/09/2024	222.033	%	31,02	30,5601	31,59	30,75
05/09/2024	217.222	%	31,15	30,585	31,59	30,72
04/09/2024	126.721	%	29,865	29,73	31,21	29,26
03/09/2024	113.131	%	30,995	29,73	31,21	29,88
30/08/2024	110.447	%	31,11	30,48	31,46	31,04
29/08/2024	96.717	%	30,89	30,68	31,505	31,04
28/08/2024	93.319	%	31,46	30,68	31,505	31,04
27/08/2024	152.786	%	31,67	31,8732	32,76	31,91
26/08/2024	122.864	%	32,61	31,8732	32,76	31,96
23/08/2024	471.692	%	31,75	31,05	32,60	32,49
22/08/2024	174.337	%	31,20	30,11	31,055	31,02
21/08/2024	171.241	%	29,98	30,11	31,055	31,02
20/08/2024	215.579	%	30,10	29,05	30,28	30,28
16/08/2024	186.156	%	29,15	28,68	29,67	28,74
15/08/2024	160.032	%	28,57	27,36	28,2899	27,77
14/08/2024	197.062	%	27,70	27,41	28,30	27,84
13/08/2024	127.125	%	27,70	27,29	28,16	27,50
12/08/2024	123.349	%	27,90	27,29	28,16	27,50
09/08/2024	187.829	%	27,36	26,395	27,66	27,46
08/08/2024	282.446	%	26,39	25,85	28,05	25,51
07/08/2024	278.639	%	27,58	25,85	28,05	25,91
06/08/2024	450.342	%	26,81	25,58	27,44	27,71
05/08/2024	447.070	%	26,30	25,58	27,40	26,77
02/08/2024	459.264	%	33,66	28,30	34,01	28,57
01/08/2024	135.144	%	33,66	32,22	34,01	32,73
31/07/2024	231.506	%	34,50	33,40	34,57	34,05
30/07/2024	225.754	%	33,92	33,40	34,57	34,05
29/07/2024	76.323	%	34,08	33,455	34,27	33,63
26/07/2024	143.579	%	33,98	31,83	33,65	32,73
25/07/2024	136.212	%	31,96	31,83	33,65	32,73
24/07/2024	140.636	%	31,70	31,785	33,47	33,25
23/07/2024	127.791	%	31,70	31,17	32,30	31,34
22/07/2024	121.805	%	31,67	31,17	32,30	32,25
19/07/2024	274.815	%	31,89	31,87	34,88	32,69
18/07/2024	310.951	%	33,20	32,44	33,29	32,92
17/07/2024	254.569	%	32,44	32,44	33,29	32,92
16/07/2024	390.170	%	31,54	31,51	33,16	33,04
15/07/2024	203.055	%	31,07	30,925	31,59	31,03
12/07/2024	315.117	%	29,89	29,8168	31,05	30,76