Builders FirstSource Inc (BLDR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
970.302 |
3,63%
|
122,88
|
120,70
|
126,00
|
122,50
|
| 05/02/2026 |
1.424.220 |
-3,02%
|
122,55
|
118,50
|
124,5999
|
120,06
|
| 04/02/2026 |
1.554.939 |
4,42%
|
119,75
|
115,67
|
124,67
|
123,80
|
| 03/02/2026 |
2.264.795 |
4,67%
|
113,30
|
111,84
|
126,233
|
118,56
|
| 02/02/2026 |
893.601 |
-0,99%
|
114,00
|
112,96
|
115,50
|
113,27
|
| 30/01/2026 |
729.919 |
-0,72%
|
114,495
|
111,19
|
114,495
|
114,40
|
| 29/01/2026 |
1.043.409 |
-1,59%
|
117,09
|
113,15
|
119,50
|
115,23
|
| 28/01/2026 |
590.945 |
-0,17%
|
116,36
|
116,01
|
119,49
|
117,09
|
| 27/01/2026 |
671.655 |
-1,59%
|
120,3441
|
116,6101
|
120,3441
|
117,29
|
| 26/01/2026 |
1.226.948 |
-2,60%
|
122,60
|
118,12
|
124,00
|
119,19
|
| 23/01/2026 |
888.239 |
-2,31%
|
124,70
|
122,2801
|
125,42
|
122,36
|
| 22/01/2026 |
894.251 |
-1,24%
|
127,44
|
124,37
|
129,82
|
125,25
|
| 21/01/2026 |
896.577 |
3,51%
|
123,50
|
122,06
|
129,37
|
126,82
|
| 20/01/2026 |
995.177 |
-3,37%
|
123,12
|
122,36
|
125,54
|
122,52
|
| 16/01/2026 |
1.170.875 |
-1,68%
|
130,56
|
126,79
|
131,50
|
126,79
|
| 15/01/2026 |
949.261 |
2,04%
|
126,00
|
123,80
|
130,305
|
128,96
|
| 14/01/2026 |
796.579 |
0,91%
|
123,51
|
123,21
|
128,8432
|
126,38
|
| 13/01/2026 |
988.803 |
0,63%
|
124,51
|
122,3095
|
125,41
|
124,86
|
| 12/01/2026 |
1.766.134 |
-0,47%
|
124,01
|
121,47
|
126,52
|
124,08
|
| 09/01/2026 |
2.412.320 |
11,51%
|
112,75
|
112,07
|
125,46
|
124,66
|
| 08/01/2026 |
948.527 |
5,94%
|
103,25
|
103,25
|
112,65
|
111,29
|
| 07/01/2026 |
986.571 |
-5,58%
|
112,00
|
104,93
|
112,46
|
105,05
|
| 06/01/2026 |
609.062 |
2,60%
|
106,52
|
106,52
|
111,59
|
111,26
|
| 05/01/2026 |
1.133.685 |
3,64%
|
105,01
|
105,01
|
112,63
|
108,44
|
| 02/01/2026 |
451.180 |
1,69%
|
104,25
|
102,52
|
106,55
|
104,63
|
| 31/12/2025 |
710.302 |
-0,29%
|
102,53
|
102,53
|
104,30
|
102,89
|
| 30/12/2025 |
525.693 |
-0,25%
|
103,44
|
102,40
|
103,97
|
102,91
|
| 29/12/2025 |
554.098 |
-0,52%
|
103,50
|
102,18
|
104,27
|
103,45
|
| 26/12/2025 |
312.338 |
-0,04%
|
104,19
|
102,8641
|
104,19
|
103,99
|
| 24/12/2025 |
392.541 |
1,30%
|
102,54
|
102,00
|
104,075
|
104,03
|
| 23/12/2025 |
565.020 |
-0,92%
|
103,02
|
101,795
|
103,89
|
102,70
|
| 22/12/2025 |
615.456 |
-0,14%
|
103,80
|
102,06
|
104,65
|
103,65
|
| 19/12/2025 |
854.253 |
-1,73%
|
105,7335
|
102,50
|
105,74
|
103,79
|
| 18/12/2025 |
1.165.927 |
2,04%
|
106,1976
|
104,94
|
108,47
|
105,62
|
| 17/12/2025 |
1.048.066 |
0,32%
|
102,26
|
101,88
|
105,25
|
103,51
|
| 16/12/2025 |
770.321 |
-1,41%
|
102,75
|
102,74
|
105,68
|
103,18
|
| 15/12/2025 |
1.023.291 |
-3,52%
|
107,25
|
103,58
|
107,62
|
104,66
|
| 12/12/2025 |
559.446 |
-1,27%
|
110,00
|
107,41
|
110,96
|
108,48
|
| 11/12/2025 |
863.781 |
0,25%
|
110,19
|
108,1801
|
112,50
|
109,87
|
| 10/12/2025 |
909.750 |
4,35%
|
105,93
|
104,16
|
110,71
|
109,58
|
| 09/12/2025 |
690.268 |
-2,28%
|
106,26
|
104,55
|
107,97
|
105,01
|
| 08/12/2025 |
882.877 |
-2,32%
|
109,57
|
105,98
|
109,59
|
107,46
|
| 05/12/2025 |
1.107.821 |
-0,90%
|
112,394
|
109,79
|
112,40
|
110,01
|
| 04/12/2025 |
1.052.357 |
-3,00%
|
114,50
|
110,16
|
115,41
|
111,01
|
| 03/12/2025 |
992.407 |
2,09%
|
112,99
|
111,58
|
116,31
|
114,44
|
| 02/12/2025 |
783.157 |
-0,95%
|
114,00
|
110,60
|
114,00
|
112,10
|
| 01/12/2025 |
1.019.333 |
0,85%
|
110,10
|
109,75
|
114,63
|
113,18
|
| 28/11/2025 |
404.852 |
0,43%
|
112,90
|
110,44
|
113,00
|
112,23
|
| 26/11/2025 |
1.037.542 |
2,55%
|
107,50
|
107,50
|
113,225
|
111,75
|
| 25/11/2025 |
1.635.432 |
8,40%
|
102,36
|
101,00
|
109,54
|
108,97
|
| 24/11/2025 |
1.239.283 |
-1,07%
|
102,7386
|
99,60
|
103,51
|
100,53
|
| 21/11/2025 |
2.599.604 |
7,06%
|
95,19
|
95,19
|
102,605
|
101,62
|
| 20/11/2025 |
1.264.383 |
-0,94%
|
96,71
|
94,40
|
97,12
|
94,85
|
| 19/11/2025 |
1.261.971 |
-2,94%
|
98,55
|
95,4475
|
99,37
|
95,75
|
| 18/11/2025 |
1.214.597 |
-0,83%
|
98,0782
|
97,515
|
99,88
|
98,60
|
| 17/11/2025 |
1.190.708 |
-3,89%
|
102,51
|
99,091
|
103,46
|
99,42
|
| 14/11/2025 |
1.205.187 |
-0,43%
|
103,10
|
102,00
|
105,60
|
103,44
|
| 13/11/2025 |
1.037.777 |
-2,38%
|
106,12
|
103,46
|
107,88
|
103,89
|
| 12/11/2025 |
1.737.035 |
-0,46%
|
107,24
|
105,36
|
108,90
|
106,42
|
| 11/11/2025 |
2.195.700 |
-0,14%
|
107,50
|
106,138
|
108,25
|
106,91
|
| 10/11/2025 |
1.636.773 |
-2,16%
|
110,30
|
106,705
|
110,30
|
107,06
|
| 07/11/2025 |
1.612.413 |
0,27%
|
108,99
|
107,40
|
111,61
|
109,42
|
| 06/11/2025 |
737.361 |
-2,27%
|
112,10
|
108,0101
|
112,25
|
109,04
|
| 05/11/2025 |
1.217.061 |
1,58%
|
110,00
|
108,045
|
112,66
|
111,56
|
| 04/11/2025 |
899.354 |
-2,85%
|
111,40
|
109,0975
|
112,23
|
109,79
|
| 03/11/2025 |
1.122.388 |
-2,76%
|
115,99
|
111,352
|
115,99
|
112,97
|
| 31/10/2025 |
1.244.521 |
4,06%
|
113,56
|
111,2501
|
116,77
|
116,17
|
| 30/10/2025 |
1.907.586 |
-3,12%
|
119,00
|
110,78
|
124,90
|
111,69
|
| 29/10/2025 |
1.676.001 |
-3,40%
|
120,00
|
114,00
|
120,00
|
115,29
|
| 28/10/2025 |
892.229 |
-3,12%
|
120,90
|
118,21
|
121,69
|
119,35
|
| 27/10/2025 |
539.384 |
-0,70%
|
124,99
|
122,225
|
125,60
|
123,19
|
| 24/10/2025 |
532.150 |
-0,11%
|
126,75
|
123,94
|
127,0846
|
124,06
|
| 23/10/2025 |
597.718 |
1,33%
|
122,87
|
121,75
|
125,36
|
124,20
|
| 22/10/2025 |
597.252 |
-2,48%
|
126,50
|
122,2511
|
126,50
|
122,57
|
| 21/10/2025 |
824.551 |
2,63%
|
121,46
|
119,65
|
127,473
|
125,68
|
| 20/10/2025 |
889.213 |
-0,07%
|
123,25
|
121,22
|
123,8507
|
122,46
|
| 17/10/2025 |
694.137 |
-0,33%
|
122,73
|
121,07
|
124,9703
|
122,54
|
| 16/10/2025 |
935.949 |
-2,65%
|
127,19
|
122,59
|
127,19
|
122,95
|
| 15/10/2025 |
633.035 |
-1,41%
|
129,0125
|
125,69
|
130,42
|
126,29
|
| 14/10/2025 |
1.146.010 |
6,10%
|
119,02
|
119,02
|
128,71
|
128,09
|
| 13/10/2025 |
889.103 |
-1,46%
|
123,95
|
119,945
|
125,1999
|
120,71
|
| 10/10/2025 |
1.009.805 |
-4,25%
|
128,33
|
122,31
|
129,00
|
122,50
|
| 09/10/2025 |
931.222 |
-1,37%
|
129,19
|
124,9107
|
129,19
|
127,76
|
| 08/10/2025 |
724.307 |
2,10%
|
127,40
|
125,73
|
130,11
|
129,54
|
| 07/10/2025 |
810.833 |
-0,18%
|
127,99
|
125,14
|
127,99
|
126,88
|
| 06/10/2025 |
830.251 |
-1,12%
|
129,40
|
123,73
|
129,61
|
127,11
|
| 03/10/2025 |
581.008 |
0,65%
|
128,47
|
127,73
|
130,21
|
128,55
|
| 02/10/2025 |
631.327 |
0,77%
|
127,62
|
125,04
|
127,80
|
127,72
|
| 01/10/2025 |
1.489.924 |
4,53%
|
121,29
|
121,29
|
127,095
|
126,74
|
| 30/09/2025 |
900.303 |
1,36%
|
119,01
|
117,066
|
121,27
|
121,25
|
| 29/09/2025 |
830.969 |
1,23%
|
119,65
|
116,46
|
120,1799
|
119,61
|
| 26/09/2025 |
795.398 |
1,06%
|
116,91
|
116,41
|
118,81
|
118,20
|
| 25/09/2025 |
979.827 |
-1,88%
|
118,64
|
116,78
|
119,305
|
116,91
|
| 24/09/2025 |
704.306 |
-1,60%
|
121,75
|
118,90
|
122,13
|
119,25
|
| 23/09/2025 |
1.014.782 |
-0,49%
|
122,74
|
120,02
|
123,09
|
121,21
|
| 22/09/2025 |
1.583.501 |
-1,91%
|
123,25
|
120,25
|
123,65
|
121,81
|
| 19/09/2025 |
1.378.258 |
-3,75%
|
128,38
|
123,75
|
128,82
|
124,15
|
| 18/09/2025 |
1.101.256 |
-0,08%
|
130,29
|
127,88
|
131,62
|
128,93
|
| 17/09/2025 |
1.334.042 |
-5,59%
|
137,7397
|
129,16
|
141,325
|
129,28
|
| 16/09/2025 |
827.560 |
-2,15%
|
140,5701
|
136,4162
|
143,00
|
136,99
|
