Beazer Homes USA Inc (BZH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
247.108 |
0,03%
|
33,39
|
33,38
|
33,42
|
33,40
|
| 01/10/2026 |
280.759 |
0,12%
|
33,36
|
33,36
|
33,42
|
33,39
|
| 30/09/2026 |
246.881 |
-0,03%
|
33,39
|
33,35
|
33,39
|
33,35
|
| 29/09/2026 |
197.799 |
0,00%
|
33,40
|
33,36
|
33,41
|
33,36
|
| 28/09/2026 |
462.785 |
-0,03%
|
33,36
|
33,36
|
33,44
|
33,36
|
| 25/09/2026 |
199.248 |
0,05%
|
33,40
|
33,36
|
33,40
|
33,37
|
| 24/09/2026 |
223.381 |
0,05%
|
33,36
|
33,35
|
33,385
|
33,36
|
| 23/09/2026 |
209.559 |
-0,03%
|
33,36
|
33,35
|
33,38
|
33,35
|
| 22/09/2026 |
327.970 |
0,00%
|
33,40
|
33,35
|
33,42
|
33,36
|
| 21/09/2026 |
105.221 |
0,15%
|
33,35
|
33,34
|
33,42
|
33,36
|
| 18/09/2026 |
423.282 |
0,06%
|
33,33
|
33,315
|
33,365
|
33,32
|
| 17/09/2026 |
153.957 |
-0,06%
|
33,38
|
33,32
|
33,39
|
33,33
|
| 16/09/2026 |
199.317 |
0,00%
|
33,3239
|
33,3239
|
33,40
|
33,35
|
| 15/09/2026 |
528.970 |
0,36%
|
33,32
|
33,31
|
33,38
|
33,35
|
| 14/09/2026 |
410.050 |
-0,05%
|
33,28
|
33,23
|
33,32
|
33,23
|
| 11/09/2026 |
375.166 |
0,03%
|
33,37
|
33,25
|
33,37
|
33,25
|
| 10/09/2026 |
768.983 |
0,00%
|
33,3183
|
33,24
|
33,3183
|
33,25
|
| 09/09/2026 |
171.242 |
0,00%
|
33,25
|
33,23
|
33,285
|
33,25
|
| 08/09/2026 |
225.347 |
-0,03%
|
33,26
|
33,24
|
33,29
|
33,25
|
| 04/09/2026 |
124.458 |
0,20%
|
33,21
|
33,21
|
33,28
|
33,26
|
| 03/09/2026 |
260.156 |
0,04%
|
33,20
|
33,20
|
33,31
|
33,20
|
| 02/09/2026 |
136.566 |
0,02%
|
32,90
|
32,90
|
33,27
|
33,20
|
| 01/09/2026 |
244.826 |
0,02%
|
33,18
|
33,16
|
33,275
|
33,20
|
| 31/08/2026 |
130.187 |
-0,11%
|
33,19
|
33,175
|
33,285
|
33,18
|
| 28/08/2026 |
126.896 |
0,03%
|
33,20
|
33,195
|
33,26
|
33,22
|
| 27/08/2026 |
470.606 |
0,24%
|
33,17
|
33,14
|
33,22
|
33,22
|
| 26/08/2026 |
189.398 |
-0,14%
|
33,22
|
33,13
|
33,22
|
33,14
|
| 25/08/2026 |
205.730 |
0,24%
|
33,29
|
33,135
|
33,29
|
33,19
|
| 24/08/2026 |
149.972 |
-0,05%
|
32,83
|
32,83
|
33,25
|
33,11
|
| 21/08/2026 |
189.455 |
-0,03%
|
33,25
|
33,12
|
33,25
|
33,13
|
| 20/08/2026 |
177.677 |
-0,17%
|
33,08
|
33,08
|
33,23
|
33,13
|
| 19/08/2026 |
339.093 |
0,24%
|
33,22
|
33,13
|
33,335
|
33,19
|
| 18/08/2026 |
179.459 |
-0,18%
|
33,165
|
33,10
|
33,165
|
33,11
|
| 17/08/2026 |
235.255 |
0,21%
|
33,22
|
33,105
|
33,22
|
33,16
|
| 14/08/2026 |
460.037 |
-0,27%
|
33,18
|
33,09
|
33,22
|
33,10
|
| 13/08/2026 |
296.372 |
0,03%
|
33,20
|
33,16
|
33,23
|
33,19
|
| 12/08/2026 |
565.662 |
0,03%
|
33,25
|
33,125
|
33,28
|
33,18
|
| 11/08/2026 |
1.034.676 |
0,41%
|
33,19
|
33,115
|
33,37
|
33,17
|
| 10/08/2026 |
678.509 |
0,34%
|
33,0314
|
33,0314
|
33,195
|
33,06
|
| 07/08/2026 |
4.510.926 |
-0,90%
|
33,10
|
33,01
|
33,18
|
33,0363
|
| 06/08/2026 |
203.154 |
-1,88%
|
34,42
|
33,12
|
34,42
|
33,46
|
| 05/08/2026 |
192.774 |
2,22%
|
32,91
|
32,84
|
34,54
|
34,07
|
| 04/08/2026 |
127.779 |
1,08%
|
33,50
|
32,69
|
33,50
|
33,31
|
| 03/08/2026 |
143.295 |
2,71%
|
32,40
|
32,32
|
33,155
|
32,97
|
| 31/07/2026 |
112.353 |
-1,50%
|
32,63
|
31,865
|
32,44
|
32,10
|
| 30/07/2026 |
123.946 |
0,35%
|
32,00
|
32,00
|
33,10
|
32,59
|
| 29/07/2026 |
95.114 |
-2,50%
|
33,41
|
32,3579
|
33,80
|
32,49
|
| 28/07/2026 |
120.366 |
1,03%
|
33,33
|
32,61
|
34,00
|
33,40
|
| 27/07/2026 |
143.812 |
-0,60%
|
33,50
|
32,89
|
33,94
|
33,05
|
| 24/07/2026 |
101.085 |
1,22%
|
33,01
|
32,81
|
33,45
|
33,19
|
| 23/07/2026 |
147.463 |
-0,39%
|
32,62
|
32,345
|
33,01
|
32,79
|
| 22/07/2026 |
107.358 |
0,55%
|
32,22
|
32,22
|
33,83
|
33,00
|
| 21/07/2026 |
146.049 |
1,00%
|
32,00
|
32,00
|
32,85
|
32,82
|
| 20/07/2026 |
110.184 |
-0,94%
|
32,62
|
32,06
|
32,78
|
32,51
|
| 17/07/2026 |
220.367 |
-1,22%
|
33,333
|
32,65
|
33,89
|
32,91
|
| 16/07/2026 |
145.612 |
1,67%
|
33,10
|
32,605
|
33,345
|
33,30
|
| 15/07/2026 |
250.286 |
0,49%
|
32,50
|
32,50
|
33,27
|
32,73
|
| 14/07/2026 |
181.404 |
3,54%
|
31,41
|
31,41
|
32,73
|
32,57
|
| 13/07/2026 |
165.036 |
-1,15%
|
32,125
|
31,43
|
32,263
|
31,49
|
| 10/07/2026 |
173.480 |
1,53%
|
31,2055
|
31,2055
|
32,405
|
31,89
|
| 09/07/2026 |
239.996 |
1,32%
|
30,9713
|
30,9713
|
31,48
|
31,41
|
| 08/07/2026 |
863.284 |
13,42%
|
31,3788
|
30,78
|
31,925
|
31,01
|
| 07/07/2026 |
86.392 |
-1,35%
|
27,68
|
27,16
|
28,06
|
27,42
|
| 06/07/2026 |
201.844 |
-1,12%
|
28,24
|
27,57
|
28,31
|
27,74
|
| 02/07/2026 |
101.482 |
2,11%
|
27,67
|
27,26
|
28,135
|
28,07
|
| 01/07/2026 |
134.015 |
-1,37%
|
28,05
|
27,42
|
28,57
|
27,54
|
| 30/06/2026 |
190.636 |
-4,14%
|
29,00
|
27,95
|
29,05
|
28,05
|
| 29/06/2026 |
228.531 |
0,24%
|
29,26
|
28,58
|
29,80
|
29,26
|
| 26/06/2026 |
237.504 |
5,74%
|
27,58
|
27,15
|
29,20
|
29,20
|
| 25/06/2026 |
92.266 |
-0,83%
|
27,27
|
27,0101
|
28,34
|
27,51
|
| 24/06/2026 |
220.154 |
4,11%
|
26,78
|
26,715
|
28,44
|
27,68
|
| 23/06/2026 |
43.443 |
0,34%
|
26,33
|
26,08
|
26,7599
|
26,55
|
| 18/06/2026 |
245.136 |
0,71%
|
27,44
|
26,48
|
28,01
|
26,48
|
| 17/06/2026 |
194.427 |
-1,84%
|
27,24
|
26,69
|
28,00
|
26,86
|
| 16/06/2026 |
150.157 |
1,17%
|
27,39
|
26,825
|
27,79
|
27,23
|
| 15/06/2026 |
380.983 |
-1,85%
|
21,12
|
21,12
|
27,77
|
26,85
|
| 12/06/2026 |
105.619 |
-1,01%
|
27,19
|
27,19
|
27,77
|
27,37
|
| 11/06/2026 |
191.814 |
4,39%
|
26,40
|
25,8992
|
27,70
|
27,65
|
| 10/06/2026 |
237.423 |
-1,96%
|
26,99
|
26,39
|
27,24
|
26,40
|
| 09/06/2026 |
268.470 |
3,81%
|
25,88
|
25,86
|
27,055
|
27,04
|
| 08/06/2026 |
351.658 |
-0,12%
|
25,80
|
25,49
|
26,51
|
25,99
|
| 05/06/2026 |
378.718 |
0,31%
|
26,00
|
25,38
|
26,69
|
25,96
|
| 04/06/2026 |
270.511 |
-1,67%
|
26,75
|
25,87
|
26,75
|
25,90
|
| 03/06/2026 |
189.298 |
-0,57%
|
26,26
|
25,70
|
26,41
|
26,32
|
| 02/06/2026 |
134.190 |
2,49%
|
26,00
|
25,7101
|
26,815
|
26,49
|
| 01/06/2026 |
420.401 |
1,85%
|
26,4499
|
25,565
|
26,4499
|
25,86
|
| 29/05/2026 |
217.770 |
1,02%
|
25,43
|
24,99
|
25,94
|
25,39
|
| 28/05/2026 |
212.361 |
0,68%
|
21,61
|
21,61
|
25,41
|
25,17
|
| 27/05/2026 |
184.930 |
2,04%
|
25,40
|
24,675
|
25,60
|
25,00
|
| 26/05/2026 |
220.589 |
0,58%
|
24,00
|
24,00
|
25,155
|
24,50
|
| 22/05/2026 |
201.594 |
1,46%
|
24,09
|
23,97
|
24,78
|
24,36
|
| 21/05/2026 |
347.963 |
6,00%
|
22,73
|
22,11
|
24,345
|
24,01
|
| 20/05/2026 |
247.271 |
4,67%
|
22,09
|
21,54
|
22,95
|
22,65
|
| 19/05/2026 |
388.523 |
-1,16%
|
22,7167
|
21,01
|
22,7167
|
21,64
|
| 18/05/2026 |
320.125 |
-1,00%
|
22,62
|
21,90
|
22,62
|
21,90
|
| 15/05/2026 |
272.488 |
-4,57%
|
22,83
|
21,87
|
22,93
|
22,12
|
| 14/05/2026 |
536.154 |
-2,67%
|
22,85
|
22,305
|
24,095
|
22,99
|
| 13/05/2026 |
465.936 |
1,24%
|
23,101
|
22,6167
|
24,05
|
23,62
|
| 12/05/2026 |
1.481.872 |
-7,11%
|
24,5195
|
23,33
|
24,9995
|
23,33
|
| 11/05/2026 |
3.234.012 |
33,94%
|
25,16
|
24,10
|
25,60
|
25,16
|
