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 >
21/02/2025	265 093	-4,66%	24,50	23,08	24,86	23,325
20/02/2025	189 640	0,99%	24,25	23,92	24,77	24,47
19/02/2025	213 479	0,04%	25,06	23,40	24,33	24,23
18/02/2025	253 434	-3,51%	25,06	23,77	25,14	24,22
17/02/2025	192 601	0,00%	24,75	24,52	25,345	25,10
14/02/2025	358 185	2,12%	24,635	24,51	25,355	25,10
13/02/2025	220 052	0,99%	23,00	24,13	24,87	24,58
12/02/2025	396 977	2,18%	23,00	22,81	24,37	24,34
11/02/2025	483 423	5,40%	23,90	22,92	24,08	23,82
10/02/2025	358 276	2,96%	22,80	21,87	22,60	22,60
07/02/2025	248 355	-2,70%	22,795	21,745	22,80	21,95
06/02/2025	300 644	2,97%	22,21	22,10	23,25	22,56
05/02/2025	227 770	-0,73%	22,21	21,59	22,50	21,91
04/02/2025	268 727	3,47%	21,29	21,22	22,26	22,07
03/02/2025	396 932	-4,33%	24,00	20,659	21,98	21,33
31/01/2025	871 287	-20,00%	24,385	21,91	24,6099	22,16
30/01/2025	150 202	2,82%	27,32	27,00	28,078	27,70
29/01/2025	93 293	-1,89%	27,44	26,56	27,50	26,94
28/01/2025	86 294	-3,21%	28,185	27,45	28,22	27,46
27/01/2025	150 376	3,09%	27,675	27,57	29,3038	28,37
24/01/2025	60 632	-1,47%	27,915	27,50	27,96	27,52
23/01/2025	75 633	-0,25%	27,93	27,545	28,29	27,93
22/01/2025	81 827	-0,67%	27,93	27,68	28,21	28,00
21/01/2025	100 421	-0,21%	28,83	28,08	29,03	28,19
20/01/2025	77 898	0,00%	29,09	27,94	29,09	28,25
17/01/2025	87 597	-1,12%	29,045	27,90	29,145	28,25
16/01/2025	117 628	0,49%	28,26	27,88	28,57	28,57
15/01/2025	179 577	4,99%	26,725	27,94	28,89	28,43
14/01/2025	145 759	3,68%	26,725	26,54	27,1928	27,08
13/01/2025	92 738	1,91%	25,47	25,41	26,135	26,12
10/01/2025	115 061	-3,54%	26,22	25,575	26,333	25,63
09/01/2025	131 390	1,10%	26,14	25,75	26,665	26,57
08/01/2025	131 373	0,80%	26,365	25,815	26,65	26,65
07/01/2025	150 265	0,23%	26,365	25,92	26,74	26,36
06/01/2025	104 754	-1,46%	26,84	26,19	27,285	26,30
03/01/2025	63 300	-0,19%	26,87	26,55	27,05	26,69
02/01/2025	114 312	-2,62%	27,92	26,41	27,975	26,74
31/12/2024	0	0,44%	27,61	27,37	27,87	27,46
30/12/2024	121 048	-0,98%	27,40	27,00	27,47	27,45
27/12/2024	65 552	-1,78%	27,91	27,275	28,165	27,61
26/12/2024	106 035	-0,74%	27,92	27,77	28,17	28,11
24/12/2024	0	-1,46%	28,225	27,91	28,32	28,32
23/12/2024	135 592	0,86%	27,97	27,7176	28,27	28,16
20/12/2024	112 606	0,40%	27,77	27,7605	28,43	27,92
19/12/2024	255 846	-2,04%	27,93	27,21	28,4094	27,80
18/12/2024	0	-5,43%	30,215	28,38	30,48	28,38
17/12/2024	90 661	-1,99%	30,685	29,93	31,115	30,01
16/12/2024	100 219	-0,33%	30,53	30,33	30,93	30,62
13/12/2024	105 701	-2,88%	31,78	30,26	31,44	30,72
12/12/2024	114 249	-0,85%	31,81	31,451	32,205	31,63
11/12/2024	97 740	-0,87%	32,34	31,61	32,52	31,90
10/12/2024	67 055	-1,98%	32,05	31,88	32,66	32,18
09/12/2024	86 431	1,64%	32,795	32,485	33,04	32,83
06/12/2024	248 787	-3,04%	33,75	31,735	33,82	32,27
05/12/2024	84 307	-2,49%	34,38	33,02	34,39	33,28
04/12/2024	144 868	-1,73%	34,51	34,00	34,86	34,13
03/12/2024	73 549	-0,49%	34,80	34,365	34,96	34,73
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