Builders FirstSource Inc (BLDR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 20/02/2025 |
1.452.274 |
-0,28%
|
145,00
|
141,43
|
149,00
|
144,39
|
| 19/02/2025 |
1.513.904 |
-2,14%
|
153,67
|
143,36
|
146,1925
|
144,79
|
| 18/02/2025 |
1.058.907 |
-3,87%
|
153,67
|
147,47
|
153,75
|
147,95
|
| 17/02/2025 |
369.183 |
0,00%
|
154,15
|
153,80
|
157,96
|
153,90
|
| 14/02/2025 |
848.801 |
0,92%
|
151,99
|
152,93
|
157,79
|
153,80
|
| 13/02/2025 |
507.046 |
1,15%
|
151,99
|
150,31
|
153,3975
|
152,50
|
| 12/02/2025 |
928.958 |
-3,46%
|
149,36
|
147,21
|
151,71
|
150,76
|
| 11/02/2025 |
376.296 |
0,28%
|
155,95
|
154,765
|
159,00
|
156,16
|
| 10/02/2025 |
567.295 |
1,16%
|
159,17
|
154,13
|
157,30
|
155,72
|
| 07/02/2025 |
1.045.403 |
-3,72%
|
163,52
|
152,5957
|
158,945
|
153,93
|
| 06/02/2025 |
773.270 |
-1,37%
|
163,52
|
159,16
|
164,4241
|
159,87
|
| 05/02/2025 |
641.088 |
-0,82%
|
165,55
|
161,53
|
165,70
|
162,09
|
| 04/02/2025 |
751.593 |
0,32%
|
162,90
|
161,065
|
165,5099
|
163,43
|
| 03/02/2025 |
853.882 |
-2,61%
|
170,56
|
159,82
|
164,38
|
162,91
|
| 31/01/2025 |
726.263 |
-3,14%
|
171,11
|
167,20
|
172,22
|
167,28
|
| 30/01/2025 |
674.296 |
2,43%
|
169,17
|
169,0544
|
173,84
|
172,71
|
| 29/01/2025 |
723.279 |
-0,53%
|
172,95
|
168,07
|
172,88
|
168,62
|
| 28/01/2025 |
822.567 |
-2,30%
|
166,26
|
167,7827
|
175,075
|
169,52
|
| 27/01/2025 |
1.172.764 |
4,05%
|
166,26
|
166,0801
|
175,07
|
173,51
|
| 24/01/2025 |
612.456 |
-0,81%
|
168,52
|
166,50
|
168,93
|
166,76
|
| 23/01/2025 |
580.653 |
1,41%
|
166,00
|
165,7073
|
169,495
|
168,12
|
| 22/01/2025 |
819.733 |
-0,24%
|
166,00
|
164,27
|
166,94
|
165,78
|
| 21/01/2025 |
840.459 |
1,26%
|
167,05
|
164,90
|
169,16
|
166,18
|
| 20/01/2025 |
548.252 |
0,00%
|
165,00
|
163,51
|
165,50
|
164,12
|
| 17/01/2025 |
971.797 |
2,15%
|
164,74
|
163,205
|
165,57
|
164,25
|
| 16/01/2025 |
628.286 |
-0,55%
|
165,81
|
158,7701
|
162,52
|
160,66
|
| 15/01/2025 |
2.009.244 |
4,73%
|
165,81
|
160,26
|
168,05
|
161,54
|
| 14/01/2025 |
1.237.202 |
5,31%
|
151,00
|
149,77
|
154,69
|
154,25
|
| 13/01/2025 |
1.203.047 |
4,65%
|
139,385
|
139,09
|
147,39
|
146,47
|
| 09/01/2025 |
727.171 |
1,17%
|
142,76
|
139,96
|
144,02
|
139,96
|
| 08/01/2025 |
699.244 |
0,13%
|
147,01
|
140,28
|
144,02
|
143,44
|
| 07/01/2025 |
797.055 |
-1,60%
|
147,01
|
141,6084
|
146,5415
|
143,32
|
| 06/01/2025 |
548.385 |
1,13%
|
145,41
|
145,415
|
148,57
|
145,65
|
| 03/01/2025 |
374.642 |
1,44%
|
144,94
|
141,33
|
144,25
|
144,03
|
| 02/01/2025 |
470.129 |
-0,67%
|
144,94
|
141,165
|
146,03
|
141,98
|
| 31/12/2024 |
0 |
-0,31%
|
144,57
|
142,00
|
145,15
|
142,93
|
| 30/12/2024 |
831.529 |
-1,18%
|
143,34
|
141,03
|
144,40
|
142,87
|
| 27/12/2024 |
626.530 |
-2,09%
|
147,71
|
144,38
|
148,44
|
145,08
|
| 26/12/2024 |
481.835 |
-0,43%
|
147,71
|
146,03
|
148,80
|
148,18
|
| 24/12/2024 |
0 |
-0,77%
|
148,85
|
147,69
|
149,30
|
148,82
|
| 23/12/2024 |
682.463 |
-0,98%
|
146,00
|
147,015
|
150,39
|
149,03
|
| 20/12/2024 |
1.018.301 |
2,78%
|
149,68
|
145,85
|
150,9199
|
150,50
|
| 19/12/2024 |
965.902 |
-3,61%
|
149,68
|
145,69
|
151,0699
|
146,29
|
| 18/12/2024 |
0 |
-5,05%
|
161,75
|
151,74
|
162,26
|
152,03
|
| 17/12/2024 |
667.638 |
-0,28%
|
166,43
|
159,4069
|
161,6099
|
160,12
|
| 16/12/2024 |
982.885 |
-3,52%
|
169,77
|
160,37
|
166,515
|
160,57
|
| 13/12/2024 |
760.290 |
-2,49%
|
171,525
|
163,01
|
169,495
|
166,43
|
| 12/12/2024 |
432.697 |
-0,86%
|
171,525
|
169,69
|
172,305
|
170,68
|
| 11/12/2024 |
569.587 |
0,83%
|
174,355
|
170,75
|
175,24
|
172,16
|
| 10/12/2024 |
545.103 |
-3,48%
|
176,03
|
170,665
|
177,97
|
170,74
|
| 09/12/2024 |
481.972 |
0,61%
|
179,32
|
175,2229
|
177,97
|
176,89
|
| 06/12/2024 |
399.758 |
-0,04%
|
178,83
|
174,15
|
179,85
|
175,82
|
| 05/12/2024 |
689.639 |
-0,69%
|
176,535
|
175,2349
|
178,48
|
175,89
|
| 04/12/2024 |
583.971 |
-3,98%
|
182,92
|
176,62
|
183,68
|
177,12
|
| 03/12/2024 |
273.111 |
-0,26%
|
185,45
|
183,2188
|
187,22
|
184,47
|
| 02/12/2024 |
330.447 |
-0,89%
|
187,00
|
183,22
|
187,00
|
184,82
|
| 29/11/2024 |
166.937 |
2,02%
|
185,02
|
185,00
|
190,92
|
186,47
|
