Builders FirstSource Inc (BLDR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
3.370.724 |
-5,06%
|
82,63
|
77,855
|
85,88
|
79,09
|
| 29/04/2026 |
2.415.528 |
-5,38%
|
89,00
|
83,165
|
89,00
|
83,38
|
| 28/04/2026 |
1.066.195 |
-1,96%
|
89,29
|
87,57
|
90,82
|
88,12
|
| 27/04/2026 |
76.093 |
-0,73%
|
89,80
|
89,38
|
91,60
|
89,88
|
| 24/04/2026 |
586.746 |
-0,11%
|
90,14
|
89,38
|
91,285
|
90,04
|
| 23/04/2026 |
1.250.290 |
-0,54%
|
90,19
|
88,66
|
91,90
|
90,14
|
| 22/04/2026 |
857.874 |
0,97%
|
91,00
|
89,2901
|
91,695
|
90,63
|
| 21/04/2026 |
1.068.904 |
-1,71%
|
93,61
|
89,09
|
95,00
|
89,76
|
| 20/04/2026 |
1.542.920 |
3,19%
|
89,625
|
86,5201
|
91,75
|
91,32
|
| 17/04/2026 |
1.513.650 |
5,48%
|
86,00
|
86,00
|
92,22
|
88,50
|
| 16/04/2026 |
1.219.430 |
-1,45%
|
85,38
|
83,15
|
86,245
|
83,90
|
| 15/04/2026 |
1.076.850 |
-3,01%
|
87,77
|
83,93
|
88,01
|
85,13
|
| 14/04/2026 |
587.485 |
0,27%
|
87,92
|
86,965
|
88,94
|
87,77
|
| 13/04/2026 |
1.168.396 |
2,58%
|
84,50
|
82,69
|
87,68
|
87,53
|
| 10/04/2026 |
710.793 |
0,11%
|
86,318
|
83,70
|
87,06
|
85,30
|
| 09/04/2026 |
792.021 |
2,55%
|
82,98
|
82,145
|
86,23
|
85,21
|
| 08/04/2026 |
1.418.507 |
5,27%
|
84,00
|
82,00
|
86,82
|
83,09
|
| 07/04/2026 |
1.305.019 |
-3,81%
|
81,85
|
77,575
|
81,85
|
78,93
|
| 06/04/2026 |
1.049.072 |
3,72%
|
78,00
|
78,00
|
82,1875
|
82,06
|
| 02/04/2026 |
1.319.579 |
-2,29%
|
78,55
|
76,50
|
81,83
|
79,12
|
| 01/04/2026 |
898.210 |
-1,65%
|
83,14
|
80,89
|
83,50
|
80,97
|
| 31/03/2026 |
872.117 |
4,50%
|
80,5309
|
79,50
|
84,32
|
82,33
|
| 30/03/2026 |
836.350 |
-1,97%
|
81,15
|
78,55
|
81,655
|
78,85
|
| 27/03/2026 |
623.120 |
-2,13%
|
81,695
|
80,22
|
82,34
|
80,43
|
| 26/03/2026 |
614.759 |
-3,79%
|
83,68
|
81,6701
|
85,88
|
82,17
|
| 25/03/2026 |
817.905 |
1,75%
|
84,60
|
81,915
|
86,84
|
85,41
|
| 24/03/2026 |
744.127 |
-0,85%
|
84,05
|
82,525
|
86,10
|
83,94
|
| 23/03/2026 |
1.067.318 |
4,19%
|
84,10
|
83,1601
|
86,55
|
84,66
|
| 20/03/2026 |
1.238.079 |
-4,15%
|
82,70
|
80,00
|
84,48
|
81,22
|
| 19/03/2026 |
1.116.448 |
-2,46%
|
85,75
|
82,75
|
86,00
|
84,49
|
| 18/03/2026 |
1.174.179 |
-4,51%
|
90,20
|
86,425
|
90,654
|
86,62
|
| 17/03/2026 |
1.266.849 |
4,21%
|
89,72
|
88,81
|
91,40
|
90,68
|
| 16/03/2026 |
1.085.209 |
-1,22%
|
89,685
|
86,685
|
89,8899
|
87,02
|
| 13/03/2026 |
1.060.148 |
1,72%
|
88,51
|
86,50
|
88,51
|
88,09
|
| 12/03/2026 |
1.879.668 |
-4,95%
|
90,89
|
86,22
|
91,07
|
86,60
|
| 11/03/2026 |
942.311 |
-2,74%
|
93,00
|
90,77
|
95,50
|
91,11
|
| 10/03/2026 |
1.228.547 |
-1,34%
|
94,07
|
93,10
|
96,09
|
93,68
|
| 09/03/2026 |
1.655.411 |
1,97%
|
91,20
|
89,46
|
95,575
|
94,95
|
| 06/03/2026 |
2.124.895 |
-2,47%
|
93,21
|
89,72
|
93,82
|
93,12
|
| 05/03/2026 |
1.990.996 |
-0,57%
|
96,04
|
94,745
|
102,7871
|
95,51
|
| 04/03/2026 |
1.296.887 |
-1,50%
|
98,01
|
95,00
|
98,59
|
95,99
|
| 03/03/2026 |
1.674.072 |
-1,97%
|
96,649
|
94,17
|
98,92
|
97,45
|
| 02/03/2026 |
1.542.478 |
-4,68%
|
100,86
|
99,01
|
104,29
|
99,41
|
| 27/02/2026 |
990.216 |
-0,26%
|
104,25
|
101,25
|
104,855
|
104,29
|
| 26/02/2026 |
1.492.544 |
1,88%
|
103,80
|
101,9535
|
105,47
|
104,56
|
| 25/02/2026 |
1.061.980 |
-6,43%
|
110,44
|
102,57
|
110,50
|
102,63
|
| 24/02/2026 |
728.787 |
2,24%
|
107,75
|
105,5455
|
110,605
|
109,68
|
| 23/02/2026 |
931.513 |
-2,96%
|
108,1245
|
106,535
|
110,09
|
107,28
|
| 20/02/2026 |
803.893 |
-0,78%
|
111,03
|
108,75
|
113,76
|
110,55
|
| 19/02/2026 |
621.742 |
-2,18%
|
113,10
|
111,00
|
115,63
|
111,42
|
| 18/02/2026 |
1.013.928 |
-0,64%
|
115,00
|
113,02
|
117,32
|
113,90
|
| 17/02/2026 |
1.924.801 |
-0,09%
|
114,74
|
110,58
|
115,78
|
114,63
|
| 13/02/2026 |
2.606.899 |
-4,84%
|
120,57
|
114,63
|
122,699
|
114,73
|
| 12/02/2026 |
1.058.887 |
-5,02%
|
128,49
|
120,44
|
129,63
|
120,57
|
| 11/02/2026 |
1.388.288 |
-1,13%
|
126,24
|
121,79
|
127,265
|
126,94
|
| 10/02/2026 |
1.304.116 |
3,32%
|
124,9937
|
124,95
|
128,85
|
128,42
|
| 09/02/2026 |
710.591 |
1,47%
|
124,50
|
123,13
|
125,89
|
124,30
|
| 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
|
