Builders FirstSource Inc (BLDR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24-10-2024 |
186.086 |
0,00%
|
179,87
|
178,08
|
183,30
|
179,22
|
| 23-10-2024 |
186.086 |
-0,79%
|
179,87
|
178,08
|
183,30
|
179,22
|
| 22-10-2024 |
295.056 |
-2,27%
|
184,00
|
178,56
|
184,01
|
180,65
|
| 21-10-2024 |
282.879 |
-5,20%
|
194,46
|
184,40
|
194,46
|
184,84
|
| 18-10-2024 |
281.807 |
-0,21%
|
196,47
|
193,37
|
196,47
|
194,97
|
| 17-10-2024 |
228.312 |
-1,45%
|
197,97
|
192,14
|
198,61
|
195,37
|
| 16-10-2024 |
272.774 |
1,29%
|
197,53
|
197,53
|
201,39
|
198,25
|
| 15-10-2024 |
268.625 |
-0,50%
|
197,60
|
195,47
|
200,00
|
195,72
|
| 14-10-2024 |
209.110 |
1,92%
|
193,64
|
192,96
|
197,96
|
196,71
|
| 11-10-2024 |
198.045 |
0,65%
|
191,76
|
191,76
|
195,90
|
193,00
|
| 10-10-2024 |
207.110 |
-1,36%
|
192,77
|
190,10
|
195,18
|
191,75
|
| 09-10-2024 |
231.005 |
0,65%
|
194,76
|
193,74
|
197,02
|
194,40
|
| 08-10-2024 |
252.147 |
0,50%
|
193,07
|
190,10
|
195,00
|
193,14
|
| 07-10-2024 |
326.240 |
-0,05%
|
190,08
|
186,85
|
192,78
|
192,18
|
| 04-10-2024 |
267.670 |
-1,83%
|
198,27
|
188,62
|
198,27
|
192,28
|
| 03-10-2024 |
357.336 |
0,33%
|
194,54
|
192,77
|
196,11
|
195,86
|
| 02-10-2024 |
161.460 |
0,20%
|
193,10
|
191,50
|
196,80
|
195,22
|
| 01-10-2024 |
214.574 |
0,51%
|
194,47
|
191,70
|
196,68
|
194,84
|
| 30-09-2024 |
391.670 |
-0,20%
|
192,28
|
191,98
|
195,23
|
193,86
|
| 27-09-2024 |
321.824 |
2,20%
|
191,71
|
191,40
|
197,11
|
194,25
|
| 26-09-2024 |
387.420 |
-0,96%
|
194,17
|
189,09
|
194,26
|
190,07
|
| 25-09-2024 |
253.924 |
-0,57%
|
192,65
|
191,11
|
194,68
|
191,91
|
| 24-09-2024 |
470.277 |
-1,43%
|
195,76
|
190,98
|
197,00
|
193,01
|
| 23-09-2024 |
483.644 |
-0,98%
|
199,02
|
194,85
|
200,835
|
195,81
|
| 20-09-2024 |
2.231.635 |
-2,03%
|
201,50
|
197,35
|
201,64
|
197,74
|
| 19-09-2024 |
590.141 |
3,76%
|
197,71
|
194,96
|
203,11
|
201,83
|
| 18-09-2024 |
546.594 |
0,33%
|
197,00
|
192,52
|
200,78
|
194,52
|
| 17-09-2024 |
432.959 |
3,33%
|
190,01
|
188,79
|
194,60
|
193,89
|
| 16-09-2024 |
378.313 |
2,37%
|
187,20
|
185,31
|
190,26
|
187,65
|
| 13-09-2024 |
312.656 |
4,31%
|
178,00
|
177,60
|
184,45
|
183,30
|
| 12-09-2024 |
309.607 |
3,37%
|
170,32
|
169,06
|
175,87
|
175,72
|
| 11-09-2024 |
239.040 |
-0,57%
|
169,49
|
163,58
|
170,85
|
169,99
|
| 10-09-2024 |
196.959 |
2,89%
|
167,89
|
166,40
|
171,23
|
170,96
|
| 09-09-2024 |
280.880 |
-1,40%
|
169,60
|
166,09
|
170,50
|
166,16
|
| 06-09-2024 |
405.867 |
0,57%
|
168,57
|
167,42
|
174,34
|
168,51
|
| 05-09-2024 |
320.145 |
-0,79%
|
168,80
|
166,01
|
170,35
|
167,55
|
| 04-09-2024 |
289.560 |
0,14%
|
167,84
|
165,86
|
169,79
|
168,88
|
| 03-09-2024 |
493.797 |
-3,08%
|
174,56
|
167,89
|
175,50
|
168,65
|
| 02-09-2024 |
605.768 |
0,00%
|
174,09
|
170,70
|
175,05
|
174,00
|
| 30-08-2024 |
605.768 |
1,07%
|
174,09
|
170,70
|
175,05
|
174,00
|
| 29-08-2024 |
194.809 |
-0,43%
|
174,36
|
171,51
|
175,26
|
172,16
|
| 28-08-2024 |
201.991 |
-0,99%
|
172,93
|
171,49
|
174,01
|
172,90
|
| 27-08-2024 |
274.277 |
-1,02%
|
174,26
|
171,74
|
175,07
|
174,62
|
| 26-08-2024 |
341.350 |
-3,18%
|
183,36
|
175,58
|
185,18
|
176,41
|
| 23-08-2024 |
526.516 |
8,75%
|
169,13
|
168,52
|
183,00
|
182,21
|
| 22-08-2024 |
258.161 |
-0,42%
|
167,85
|
166,47
|
169,52
|
167,55
|
| 21-08-2024 |
327.238 |
2,50%
|
165,70
|
165,00
|
168,31
|
168,25
|
| 20-08-2024 |
287.691 |
0,51%
|
163,74
|
162,39
|
165,50
|
164,15
|
| 19-08-2024 |
290.878 |
1,35%
|
162,55
|
162,32
|
164,67
|
163,31
|
| 16-08-2024 |
388.412 |
-2,14%
|
163,90
|
160,87
|
165,57
|
161,13
|
| 15-08-2024 |
390.077 |
2,52%
|
163,47
|
163,45
|
167,07
|
164,65
|
| 14-08-2024 |
443.225 |
-0,19%
|
162,73
|
158,89
|
164,34
|
160,60
|
| 13-08-2024 |
437.997 |
4,96%
|
155,24
|
155,24
|
161,50
|
160,90
|
| 12-08-2024 |
348.077 |
-1,42%
|
155,28
|
152,82
|
157,99
|
153,30
|
| 09-08-2024 |
293.122 |
1,54%
|
153,16
|
151,50
|
156,51
|
155,51
|
| 08-08-2024 |
607.034 |
0,19%
|
155,66
|
152,00
|
155,74
|
153,15
|
| 07-08-2024 |
591.343 |
-1,84%
|
159,37
|
151,67
|
164,47
|
152,86
|
| 06-08-2024 |
702.273 |
4,06%
|
138,93
|
137,74
|
161,17
|
155,73
|
| 05-08-2024 |
630.338 |
-1,64%
|
139,97
|
139,97
|
153,23
|
149,65
|
| 02-08-2024 |
535.329 |
-4,61%
|
151,00
|
148,02
|
152,50
|
152,15
|
| 01-08-2024 |
465.587 |
-4,70%
|
167,24
|
157,57
|
170,82
|
159,50
|
| 31-07-2024 |
632.228 |
-0,16%
|
169,65
|
167,09
|
174,80
|
167,37
|
| 30-07-2024 |
323.268 |
-0,27%
|
170,00
|
164,84
|
171,32
|
167,63
|
| 29-07-2024 |
398.102 |
0,36%
|
167,92
|
166,51
|
169,72
|
168,09
|
| 26-07-2024 |
378.066 |
5,52%
|
164,52
|
163,54
|
169,75
|
167,49
|
| 25-07-2024 |
362.475 |
2,99%
|
155,87
|
153,76
|
163,36
|
158,73
|
| 24-07-2024 |
485.591 |
-5,96%
|
162,03
|
153,75
|
165,00
|
154,12
|
| 23-07-2024 |
327.473 |
1,88%
|
158,94
|
158,37
|
164,77
|
163,88
|
| 22-07-2024 |
284.804 |
1,81%
|
160,00
|
156,29
|
161,40
|
160,86
|
| 19-07-2024 |
344.026 |
-0,59%
|
159,38
|
156,89
|
160,55
|
158,00
|
| 18-07-2024 |
495.018 |
0,04%
|
160,33
|
158,41
|
167,21
|
158,94
|
| 17-07-2024 |
505.043 |
-3,97%
|
161,72
|
158,74
|
162,41
|
158,88
|
| 16-07-2024 |
589.989 |
8,01%
|
155,67
|
155,17
|
165,73
|
165,44
|
| 15-07-2024 |
409.172 |
0,29%
|
153,79
|
152,76
|
158,49
|
153,17
|
| 12-07-2024 |
570.272 |
3,98%
|
150,00
|
148,70
|
155,48
|
152,73
|
| 11-07-2024 |
644.439 |
7,44%
|
142,69
|
142,69
|
147,70
|
146,89
|
| 10-07-2024 |
395.200 |
1,80%
|
135,60
|
133,80
|
137,13
|
136,72
|
| 09-07-2024 |
389.355 |
-0,14%
|
133,25
|
133,07
|
135,48
|
134,30
|
| 08-07-2024 |
486.117 |
1,43%
|
134,01
|
132,02
|
134,54
|
134,49
|
| 05-07-2024 |
683.398 |
-1,33%
|
133,12
|
130,85
|
133,82
|
132,60
|
| 04-07-2024 |
231.324 |
0,00%
|
135,12
|
133,91
|
136,75
|
134,38
|
| 03-07-2024 |
231.324 |
-0,27%
|
135,12
|
133,91
|
136,75
|
134,38
|
| 02-07-2024 |
400.175 |
0,56%
|
133,48
|
133,00
|
135,88
|
134,74
|
| 01-07-2024 |
554.508 |
-3,19%
|
139,55
|
133,24
|
139,55
|
133,99
|
| 28-06-2024 |
1.623.692 |
0,40%
|
138,00
|
136,80
|
139,75
|
138,41
|
| 27-06-2024 |
564.585 |
0,82%
|
136,93
|
135,53
|
137,90
|
137,86
|
| 26-06-2024 |
527.355 |
0,17%
|
136,81
|
134,90
|
137,00
|
136,74
|
| 25-06-2024 |
611.373 |
-4,02%
|
141,31
|
133,61
|
141,31
|
136,51
|
| 24-06-2024 |
381.496 |
-0,68%
|
143,48
|
141,30
|
145,00
|
142,22
|
| 21-06-2024 |
2.407.938 |
-1,07%
|
144,48
|
140,80
|
144,74
|
143,19
|
| 20-06-2024 |
440.004 |
-3,15%
|
148,50
|
143,24
|
148,50
|
144,74
|
| 19-06-2024 |
295.067 |
0,00%
|
149,52
|
148,18
|
150,82
|
149,44
|
| 18-06-2024 |
295.067 |
-0,07%
|
149,52
|
148,18
|
150,82
|
149,44
|
| 17-06-2024 |
804.962 |
0,25%
|
149,55
|
146,605
|
150,8255
|
149,93
|
| 14-06-2024 |
689.402 |
-1,06%
|
150,97
|
145,80
|
150,05
|
149,55
|
| 13-06-2024 |
660.823 |
0,00%
|
150,97
|
149,04
|
152,07
|
151,15
|
| 12-06-2024 |
1.347.990 |
5,35%
|
145,66
|
149,985
|
157,43
|
151,15
|
| 11-06-2024 |
694.045 |
-2,36%
|
145,66
|
142,54
|
145,66
|
143,48
|
| 10-06-2024 |
605.668 |
0,46%
|
144,71
|
144,46
|
147,51
|
146,95
|
| 07-06-2024 |
844.303 |
0,44%
|
144,03
|
142,85
|
146,44
|
146,28
|
Por favor leia o