Builders FirstSource Inc (BLDR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/07/2025 |
816.907 |
-3,93%
|
132,5725
|
125,84
|
133,20
|
125,88
|
| 14/07/2025 |
1.151.724 |
-1,69%
|
131,90
|
127,80
|
133,28
|
131,03
|
| 11/07/2025 |
830.003 |
-1,36%
|
132,81
|
131,82
|
137,21
|
133,28
|
| 10/07/2025 |
1.583.252 |
1,59%
|
127,80
|
127,825
|
137,21
|
135,12
|
| 09/07/2025 |
1.424.268 |
4,62%
|
125,40
|
124,50
|
133,43
|
133,00
|
| 08/07/2025 |
1.246.050 |
1,91%
|
126,99
|
123,85
|
128,80
|
127,24
|
| 07/07/2025 |
1.110.249 |
-1,86%
|
126,25
|
123,85
|
127,52
|
124,86
|
| 04/07/2025 |
1.024.460 |
-0,70%
|
127,00
|
125,63
|
128,44
|
127,22
|
| 03/07/2025 |
1.024.332 |
-0,70%
|
128,32
|
125,29
|
129,09
|
126,96
|
| 02/07/2025 |
1.750.818 |
0,76%
|
115,95
|
115,5675
|
129,09
|
127,89
|
| 01/07/2025 |
3.052.786 |
8,76%
|
118,525
|
115,5675
|
128,90
|
126,91
|
| 30/06/2025 |
820.503 |
-0,27%
|
118,10
|
115,92
|
118,81
|
116,69
|
| 27/06/2025 |
866.630 |
1,03%
|
116,06
|
114,80
|
119,41
|
117,01
|
| 26/06/2025 |
766.303 |
0,02%
|
118,025
|
114,80
|
118,81
|
115,98
|
| 25/06/2025 |
866.182 |
-2,42%
|
119,71
|
115,53
|
120,58
|
115,96
|
| 24/06/2025 |
1.164.848 |
-0,24%
|
114,00
|
113,35
|
120,58
|
118,84
|
| 23/06/2025 |
1.300.710 |
3,75%
|
114,93
|
113,35
|
119,34
|
119,13
|
| 20/06/2025 |
3.055.444 |
7,44%
|
109,50
|
106,045
|
115,20
|
114,82
|
| 18/06/2025 |
1.873.031 |
-1,05%
|
110,51
|
106,05
|
113,05
|
106,85
|
| 17/06/2025 |
942.388 |
-3,34%
|
112,585
|
107,38
|
113,05
|
107,98
|
| 16/06/2025 |
1.050.019 |
0,38%
|
115,70
|
109,7201
|
115,70
|
111,71
|
| 13/06/2025 |
799.834 |
-3,27%
|
113,00
|
110,4846
|
115,57
|
111,29
|
| 12/06/2025 |
786.085 |
0,60%
|
118,20
|
112,21
|
119,325
|
115,05
|
| 11/06/2025 |
1.163.921 |
-2,53%
|
113,99
|
112,9692
|
119,325
|
114,36
|
| 10/06/2025 |
1.097.829 |
3,87%
|
112,97
|
111,24
|
118,121
|
117,33
|
| 09/06/2025 |
681.225 |
1,19%
|
112,53
|
111,24
|
113,68
|
112,96
|
| 06/06/2025 |
628.364 |
-1,53%
|
112,68
|
110,92
|
114,80
|
111,63
|
| 05/06/2025 |
1.490.191 |
-0,20%
|
110,85
|
110,705
|
120,24
|
113,36
|
| 04/06/2025 |
1.046.452 |
2,30%
|
106,80
|
105,98
|
113,60
|
112,73
|
| 03/06/2025 |
1.528.735 |
4,33%
|
107,445
|
102,64
|
110,525
|
110,20
|
| 02/06/2025 |
1.213.499 |
-1,90%
|
107,68
|
102,64
|
107,68
|
105,63
|
| 30/05/2025 |
906.187 |
-1,23%
|
108,60
|
106,66
|
109,44
|
107,68
|
| 29/05/2025 |
1.031.330 |
1,37%
|
111,48
|
107,0634
|
111,43
|
108,93
|
| 28/05/2025 |
1.143.165 |
-3,62%
|
111,04
|
107,29
|
111,785
|
107,46
|
| 27/05/2025 |
983.171 |
2,93%
|
110,83
|
108,9369
|
111,785
|
111,50
|
| 23/05/2025 |
674.410 |
-1,38%
|
108,48
|
106,56
|
110,09
|
108,33
|
| 22/05/2025 |
1.497.150 |
1,35%
|
112,76
|
107,83
|
113,83
|
109,84
|
| 21/05/2025 |
1.931.059 |
-5,44%
|
116,63
|
108,35
|
117,50
|
108,38
|
| 20/05/2025 |
694.947 |
-2,53%
|
117,02
|
114,21
|
120,00
|
114,62
|
| 19/05/2025 |
937.143 |
-2,52%
|
118,50
|
116,51
|
119,21
|
117,60
|
| 16/05/2025 |
784.228 |
2,27%
|
119,20
|
116,54
|
121,05
|
120,64
|
| 15/05/2025 |
1.243.477 |
-1,30%
|
123,20
|
116,54
|
123,34
|
117,96
|
| 14/05/2025 |
886.854 |
-3,47%
|
120,98
|
118,94
|
126,70
|
119,51
|
| 13/05/2025 |
2.453.083 |
4,93%
|
116,16
|
114,57
|
126,70
|
123,81
|
| 12/05/2025 |
1.463.537 |
6,57%
|
117,25
|
114,57
|
120,555
|
117,99
|
| 09/05/2025 |
780.664 |
-0,32%
|
107,42
|
106,51
|
112,28
|
110,72
|
| 08/05/2025 |
1.389.033 |
4,79%
|
108,025
|
103,81
|
111,77
|
111,07
|
| 07/05/2025 |
1.613.453 |
-1,08%
|
109,60
|
103,81
|
111,205
|
105,99
|
| 06/05/2025 |
1.192.295 |
-4,21%
|
112,7625
|
106,6675
|
115,59
|
107,15
|
| 05/05/2025 |
931.356 |
-1,99%
|
112,50
|
111,53
|
115,59
|
111,86
|
| 02/05/2025 |
1.040.412 |
1,97%
|
116,50
|
111,42
|
118,695
|
114,13
|
| 01/05/2025 |
1.804.779 |
-6,44%
|
119,00
|
111,42
|
119,6533
|
111,93
|
| 30/04/2025 |
999.143 |
-0,63%
|
119,49
|
117,02
|
121,1975
|
119,63
|
| 29/04/2025 |
516.206 |
-1,04%
|
121,41
|
118,45
|
123,3799
|
120,24
|
| 28/04/2025 |
375.933 |
0,12%
|
123,50
|
120,07
|
123,50
|
121,50
|
| 25/04/2025 |
423.719 |
0,36%
|
117,95
|
116,81
|
121,60
|
121,35
|
| 24/04/2025 |
463.932 |
3,11%
|
120,36
|
116,50
|
123,20
|
120,91
|
| 23/04/2025 |
434.482 |
1,00%
|
116,38
|
113,01
|
123,20
|
117,26
|
| 22/04/2025 |
736.616 |
1,77%
|
114,37
|
112,8001
|
117,46
|
116,10
|
| 21/04/2025 |
667.528 |
-2,45%
|
115,14
|
112,8001
|
115,616
|
114,08
|
| 17/04/2025 |
1.151.063 |
3,43%
|
117,14
|
110,00
|
119,095
|
116,94
|
| 16/04/2025 |
1.264.200 |
-4,37%
|
119,02
|
112,27
|
121,07
|
113,06
|
| 15/04/2025 |
753.379 |
-1,07%
|
119,02
|
118,21
|
121,07
|
118,22
|
| 14/04/2025 |
937.400 |
-1,16%
|
118,80
|
117,8121
|
124,00
|
119,50
|
| 11/04/2025 |
683.853 |
0,80%
|
118,05
|
114,91
|
121,34
|
120,90
|
| 10/04/2025 |
854.952 |
-3,84%
|
121,60
|
115,765
|
122,09
|
119,94
|
| 09/04/2025 |
1.362.835 |
9,63%
|
121,75
|
110,8439
|
125,09
|
124,73
|
| 08/04/2025 |
1.082.390 |
-4,27%
|
119,85
|
112,14
|
122,79
|
113,83
|
| 07/04/2025 |
1.185.924 |
-4,07%
|
116,14
|
117,79
|
126,5399
|
118,91
|
| 04/04/2025 |
1.646.921 |
3,46%
|
125,845
|
114,7048
|
125,07
|
123,96
|
| 03/04/2025 |
792.732 |
-8,60%
|
125,845
|
119,59
|
125,86
|
119,82
|
| 02/04/2025 |
918.383 |
4,39%
|
124,90
|
123,645
|
131,29
|
131,12
|
| 01/04/2025 |
785.194 |
0,54%
|
124,90
|
123,88
|
127,25
|
125,61
|
| 31/03/2025 |
1.127.436 |
0,35%
|
128,03
|
119,65
|
125,96
|
124,94
|
| 28/03/2025 |
566.718 |
-2,75%
|
128,28
|
124,00
|
128,49
|
124,51
|
| 27/03/2025 |
433.452 |
-0,73%
|
128,41
|
126,85
|
129,41
|
128,03
|
| 26/03/2025 |
442.520 |
-1,42%
|
130,08
|
127,86
|
131,38
|
128,99
|
| 25/03/2025 |
511.029 |
-0,18%
|
130,17
|
129,26
|
132,35
|
130,85
|
| 24/03/2025 |
717.629 |
4,17%
|
128,06
|
127,84
|
131,845
|
131,73
|
| 21/03/2025 |
1.066.134 |
-1,79%
|
126,51
|
124,33
|
126,95
|
126,46
|
| 20/03/2025 |
681.497 |
0,37%
|
127,50
|
127,12
|
132,34
|
128,76
|
| 19/03/2025 |
811.530 |
0,45%
|
128,115
|
126,49
|
129,97
|
128,29
|
| 18/03/2025 |
742.280 |
-0,28%
|
127,67
|
126,23
|
128,9399
|
127,72
|
| 17/03/2025 |
587.269 |
1,55%
|
125,82
|
126,08
|
129,62
|
128,15
|
| 14/03/2025 |
903.351 |
2,76%
|
129,43
|
123,33
|
126,29
|
126,19
|
| 13/03/2025 |
924.654 |
-5,14%
|
129,43
|
122,50
|
129,489
|
122,80
|
| 12/03/2025 |
844.988 |
-0,42%
|
131,62
|
128,465
|
131,46
|
129,46
|
| 11/03/2025 |
916.191 |
-4,12%
|
135,23
|
128,875
|
136,7937
|
130,00
|
| 10/03/2025 |
1.046.974 |
0,89%
|
133,49
|
133,3193
|
139,18
|
135,58
|
| 07/03/2025 |
494.497 |
0,18%
|
133,74
|
131,20
|
135,70
|
134,51
|
| 06/03/2025 |
1.212.857 |
0,43%
|
131,99
|
131,828
|
134,78
|
134,27
|
| 05/03/2025 |
896.867 |
2,54%
|
131,56
|
130,39
|
135,41
|
133,70
|
| 04/03/2025 |
1.746.410 |
-3,36%
|
138,86
|
127,45
|
134,18
|
130,39
|
| 03/03/2025 |
612.972 |
-3,02%
|
139,27
|
133,89
|
140,3922
|
134,92
|
| 28/02/2025 |
688.787 |
-0,12%
|
138,37
|
136,43
|
140,32
|
138,99
|
| 27/02/2025 |
768.651 |
-2,06%
|
140,95
|
139,10
|
141,99
|
139,15
|
| 26/02/2025 |
940.766 |
0,92%
|
141,575
|
139,725
|
143,33
|
142,08
|
| 25/02/2025 |
1.373.815 |
1,59%
|
136,23
|
138,14
|
143,32
|
140,78
|
| 24/02/2025 |
1.102.564 |
0,76%
|
144,56
|
135,58
|
138,98
|
138,58
|
| 21/02/2025 |
1.913.085 |
-4,88%
|
144,01
|
133,66
|
146,00
|
137,54
|
