Beazer Homes USA Inc (BZH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	58.248	-1,09%	12,69	12,59	12,82	12,76
29/12/2022	89.264	4,79%	12,42	12,4387	12,94	12,90
28/12/2022	69.514	-3,83%	12,80	12,2908	12,87	12,31
27/12/2022	58.619	-1,31%	12,94	12,78	13,11	12,80
23/12/2022	12.698	-0,76%	13,09	12,92	13,16	12,99
22/12/2022	83.041	-1,13%	12,95	12,7671	13,21	13,09
21/12/2022	70.514	0,84%	13,35	13,20	13,4842	13,24
20/12/2022	103.583	-0,38%	12,98	12,97	13,28	13,13
19/12/2022	99.060	-4,77%	13,82	13,09	13,82	13,18
16/12/2022	74.946	-1,35%	13,74	13,48	13,87	13,84
15/12/2022	67.141	2,04%	13,40	13,28	14,07	14,03
14/12/2022	62.617	-1,15%	14,04	13,58	14,11	13,75
13/12/2022	107.831	2,96%	14,76	13,775	14,825	13,91
12/12/2022	72.274	0,97%	13,435	13,335	13,57	13,51
09/12/2022	95.200	-0,37%	13,24	13,23	13,57	13,38
08/12/2022	88.641	-2,11%	13,675	13,37	14,09	13,43
07/12/2022	87.541	2,47%	13,61	13,4798	13,87	13,72
06/12/2022	315.941	-0,37%	13,46	13,21	13,63	13,39
05/12/2022	395.063	-1,97%	13,43	13,40	14,48	13,44
02/12/2022	399.375	-2,90%	13,90	13,57	13,91	13,72
01/12/2022	393.532	3,52%	13,90	13,775	14,24	14,13
30/11/2022	370.286	1,26%	13,49	13,06	13,69	13,65
29/11/2022	680.118	-0,96%	13,58	13,43	13,77	13,48
28/11/2022	394.536	-0,07%	13,56	13,40	13,82	13,61
25/11/2022	153.972	-0,22%	13,65	13,54	13,72	13,62
24/11/2022	347.011	1,71%	13,335	13,22	13,73	13,65
23/11/2022	347.011	1,71%	13,335	13,22	13,73	13,65
22/11/2022	352.353	2,44%	13,42	13,20	13,54	13,42
21/11/2022	689.870	-3,54%	13,42	12,925	13,52	13,10
18/11/2022	1.524.537	6,09%	13,145	13,035	13,755	13,58
17/11/2022	616.640	0,00%	12,38	12,15	12,78	12,80
16/11/2022	598.078	1,67%	12,40	12,2612	12,80	12,80
15/11/2022	1.305.931	4,78%	12,81	12,37	12,885	12,605
14/11/2022	372.346	-7,32%	12,81	11,95	12,94	12,03
11/11/2022	310.673	3,59%	13,39	12,80	13,915	12,98
10/11/2022	218.381	14,01%	11,99	11,8401	12,81	12,53
09/11/2022	133.976	-1,44%	10,99	10,87	11,48	10,97
08/11/2022	115.284	-0,71%	11,28	10,81	11,28	11,13
07/11/2022	73.611	2,00%	11,11	10,74	11,23	11,21
04/11/2022	195.577	3,63%	10,84	10,74	11,2399	10,995
03/11/2022	90.756	-1,39%	10,53	10,23	10,76	10,61
02/11/2022	174.875	-6,03%	11,30	10,755	11,50	10,76
01/11/2022	89.123	1,24%	11,59	11,215	11,64	11,45
31/10/2022	93.441	-1,14%	11,19	10,99	11,35	11,31
28/10/2022	95.254	4,66%	11,13	10,8848	11,52	11,46
27/10/2022	130.726	-0,91%	11,04	10,93	11,50	10,95
26/10/2022	110.239	0,00%	11,14	11,05	11,44	11,05
25/10/2022	189.551	7,18%	10,50	10,41	11,28	11,05
24/10/2022	147.159	3,62%	9,99	9,87	10,32	10,31
21/10/2022	283.387	2,47%	9,65	9,47	10,02	9,95
20/10/2022	220.741	-1,47%	9,79	9,685	10,08	9,705
19/10/2022	249.858	-6,28%	10,23	9,76	10,36	9,85
18/10/2022	88.157	-1,41%	10,92	10,42	10,99	10,50
17/10/2022	85.695	1,82%	10,83	10,50	10,86	10,65
14/10/2022	158.778	-0,85%	10,64	10,43	10,84	10,46
13/10/2022	135.822	1,54%	9,825	9,6734	10,635	10,55
12/10/2022	58.467	-1,42%	10,385	10,24	10,49	10,39
11/10/2022	357.977	0,57%	10,41	10,285	10,78	10,54
10/10/2022	100.250	-0,57%	10,57	10,31	10,61	10,48
07/10/2022	80.637	-4,18%	10,68	10,40	10,75	10,54
06/10/2022	93.127	-0,45%	10,95	10,81	11,20	11,01
05/10/2022	241.331	-2,90%	10,96	10,87	11,21	11,06
04/10/2022	234.573	9,73%	10,7233	10,7233	11,41	11,39
03/10/2022	192.692	7,34%	9,975	9,84	10,49	10,38
30/09/2022	238.139	-4,07%	9,85	9,65	10,01	9,67
29/09/2022	172.073	-4,28%	10,17	9,92	10,19	10,07
28/09/2022	188.094	4,99%	10,10	10,07	10,65	10,52
27/09/2022	206.201	-2,62%	10,49	9,845	10,5424	10,02
26/09/2022	145.907	-6,20%	10,84	10,29	11,09	10,29
23/09/2022	137.868	-1,26%	10,84	10,69	10,985	10,97
22/09/2022	170.038	-4,80%	11,58	10,98	11,59	11,11
21/09/2022	444.799	-2,10%	12,05	11,64	12,18	11,67
20/09/2022	604.092	-3,79%	12,16	11,89	12,1677	11,92
19/09/2022	334.204	1,06%	12,21	12,18	12,555	12,39
16/09/2022	558.424	2,17%	11,88	11,86	12,37	12,26
15/09/2022	195.335	-0,91%	12,09	11,895	12,315	12,00
14/09/2022	229.397	-2,34%	12,40	12,0701	12,41	12,11
13/09/2022	145.510	-9,62%	13,12	12,34	13,12	12,40
12/09/2022	115.087	0,22%	13,88	13,66	14,10	13,72
09/09/2022	255.010	2,01%	13,21	13,51	13,77	13,69
08/09/2022	99.156	-0,89%	13,21	13,16	13,62	13,42
07/09/2022	236.692	3,28%	13,16	13,0501	13,60	13,54
06/09/2022	108.231	-4,38%	13,61	13,015	13,73	13,11
05/09/2022	148.999	4,42%	13,32	13,06	14,02	13,71
02/09/2022	148.999	4,42%	13,32	13,06	14,02	13,71
01/09/2022	282.255	-7,80%	14,05	13,025	14,16	13,13
31/08/2022	252.451	-2,40%	14,65	14,145	14,67	14,24
30/08/2022	232.091	-2,34%	15,12	14,49	15,16	14,59
29/08/2022	125.586	1,91%	14,56	14,55	15,07	14,94
26/08/2022	115.514	-4,62%	15,40	14,65	15,48	14,66
25/08/2022	98.534	1,59%	15,09	14,90	15,46	15,37
24/08/2022	71.260	1,34%	14,72	14,695	15,36	15,12
23/08/2022	85.297	1,91%	14,79	14,74	15,15	14,92
22/08/2022	220.223	-2,53%	14,70	14,455	15,20	14,64
19/08/2022	117.497	-4,39%	15,38	14,95	15,605	15,02
18/08/2022	62.542	0,71%	15,46	15,46	15,79	15,71
17/08/2022	117.115	-4,00%	15,825	15,5719	15,97	15,60
16/08/2022	112.848	1,60%	15,87	15,71	16,39	16,245
15/08/2022	92.586	-0,56%	15,90	15,74	16,105	15,99
12/08/2022	74.752	2,55%	15,785	15,64	16,09	16,08