Beazer Homes USA Inc (BZH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	1,30%	28,61	28,32	28,92	28,77
17-05-2024	116.408	1,30%	28,61	28,32	28,92	28,77
16-05-2024	176.017	-4,83%	29,50	28,38	29,63	28,40
15-05-2024	153.673	5,51%	29,05	29,00	29,92	29,86
14-05-2024	88.406	0,00%	28,39	28,181	28,84	28,30
13-05-2024	94.480	-0,46%	28,39	28,30	28,765	28,30
10-05-2024	167.645	-0,91%	28,62	28,285	28,8756	28,43
09-05-2024	174.996	-0,17%	28,75	28,02	28,90	28,69
08-05-2024	133.407	-0,73%	28,75	28,405	28,96	28,74
07-05-2024	218.554	2,15%	27,94	28,28	29,30	28,95
06-05-2024	145.329	2,31%	27,94	27,74	28,535	28,34
03-05-2024	174.671	2,56%	28,11	27,69	28,88	27,70
02-05-2024	611.950	-4,22%	28,03	25,475	28,315	27,01
01-05-2024	180.214	0,61%	28,09	27,70	29,21	28,20
30-04-2024	109.638	-1,30%	28,25	27,9944	28,565	28,03
29-04-2024	109.005	-0,18%	28,755	28,39	28,9999	28,40
26-04-2024	111.678	3,49%	27,83	27,67	28,58	28,45
25-04-2024	128.624	1,03%	26,51	26,14	27,53	27,49
24-04-2024	179.926	-2,40%	28,05	27,16	28,51	27,21
23-04-2024	129.806	4,85%	26,81	26,6558	27,90	27,88
22-04-2024	107.088	1,06%	26,37	26,2787	26,75	26,59
19-04-2024	110.111	2,02%	26,08	25,85	26,655	26,31
18-04-2024	170.987	-1,04%	26,37	25,80	26,9583	25,79
17-04-2024	417.824	-1,33%	26,63	25,92	26,635	26,06
16-04-2024	267.043	-4,10%	27,23	26,09	27,20	26,41
15-04-2024	114.602	-2,41%	28,17	27,43	28,62	27,54
12-04-2024	122.021	-2,96%	28,90	28,21	29,05	28,22
11-04-2024	158.847	1,11%	29,25	28,595	29,19	29,08
10-04-2024	288.157	-5,52%	29,25	28,40	29,3332	28,76
09-04-2024	123.192	-0,91%	30,83	30,17	30,92	30,44
08-04-2024	86.160	-0,45%	31,01	30,54	31,005	30,72
05-04-2024	163.253	-0,45%	30,89	30,865	31,265	30,86
04-04-2024	96.359	-2,82%	32,63	30,98	32,64	31,00
03-04-2024	70.578	1,50%	31,30	31,1855	32,1199	31,90
02-04-2024	118.480	-3,11%	32,75	30,70	32,10	31,43
01-04-2024	83.898	-1,10%	32,75	32,21	33,12	32,44
28-03-2024	93.500	2,89%	31,89	32,15	33,18	32,80
27-03-2024	78.280	2,11%	31,525	31,27	31,875	31,88
26-03-2024	47.234	-0,32%	31,45	31,18	31,91	31,22
25-03-2024	75.935	-0,60%	31,66	31,32	31,8336	31,32
22-03-2024	51.779	-1,13%	32,01	31,45	32,16	31,51
21-03-2024	102.070	0,85%	32,16	31,82	32,3335	31,87
20-03-2024	69.119	4,84%	30,07	29,9653	31,76	31,60
19-03-2024	89.156	2,38%	29,55	29,30	30,53	30,14
18-03-2024	61.626	-0,51%	29,75	29,165	29,806	29,44
15-03-2024	106.051	-0,50%	30,07	29,18	30,155	29,59
14-03-2024	169.364	-6,68%	31,31	29,34	31,52	29,74
13-03-2024	90.627	2,28%	31,18	31,46	32,18	31,87
12-03-2024	132.899	1,27%	30,86	30,07	31,32	31,16
11-03-2024	67.622	-1,06%	30,53	30,2104	30,90	30,77
08-03-2024	81.479	1,44%	30,53	30,60	31,50	31,10
07-03-2024	78.483	1,59%	30,53	29,86	31,6071	30,66
06-03-2024	87.013	1,00%	31,14	29,86	30,46	30,18
05-03-2024	104.501	-4,08%	31,14	29,78	31,50	29,88
04-03-2024	220.893	-3,38%	32,46	31,145	32,6568	31,15
01-03-2024	119.067	2,91%	31,20	30,81	32,32	32,24
29-02-2024	126.780	3,50%	30,93	30,8369	31,3933	31,33
28-02-2024	130.845	0,57%	29,90	29,87	30,61	30,27
27-02-2024	194.053	2,31%	29,92	29,39	30,098	30,10
26-02-2024	97.813	-0,07%	29,51	29,36	29,815	29,42
23-02-2024	69.591	1,41%	29,23	29,03	29,799	29,44
22-02-2024	74.606	-0,85%	29,33	29,03	29,33	29,03
21-02-2024	80.070	0,65%	29,24	28,97	29,53	29,28
20-02-2024	73.353	-0,95%	28,72	28,62	29,19	29,09
19-02-2024	96.714	0,00%	29,83	29,32	29,87	29,37
16-02-2024	96.714	-1,18%	29,83	29,32	29,87	29,37
15-02-2024	83.197	2,52%	30,11	29,81	30,545	30,47
14-02-2024	139.847	2,59%	29,58	28,92	30,05	29,72
13-02-2024	133.933	-7,47%	29,72	28,89	29,8499	28,97
12-02-2024	196.294	6,68%	29,60	29,7121	31,33	31,31
09-02-2024	194.862	-0,31%	29,30	29,11	29,81	29,35
08-02-2024	121.275	2,94%	28,60	28,545	29,57	29,44
07-02-2024	200.490	-1,75%	29,12	28,35	29,31	28,60
06-02-2024	300.352	-0,51%	29,19	28,64	29,27	29,09
05-02-2024	221.446	-1,91%	29,30	28,81	29,59	29,24
02-02-2024	577.157	-7,88%	29,01	27,42	29,965	29,81
01-02-2024	127.687	1,92%	32,015	31,45	32,86	32,36
31-01-2024	135.297	-3,05%	32,37	31,761	33,21	31,75
30-01-2024	90.553	0,49%	32,76	32,45	33,11	32,75
29-01-2024	84.247	2,42%	32,00	31,90	32,7337	32,59
26-01-2024	81.518	0,03%	32,00	31,4934	32,31	31,82
25-01-2024	90.822	3,65%	31,565	31,255	32,0139	31,81
24-01-2024	141.448	-2,23%	31,60	30,3622	31,85	30,69
23-01-2024	146.102	-5,59%	32,80	31,40	32,95	31,39
22-01-2024	171.195	2,66%	32,80	32,51	33,45	33,25
19-01-2024	164.546	-0,83%	32,83	31,37	32,72	32,39
18-01-2024	295.864	4,85%	31,93	31,89	32,678	32,66
17-01-2024	99.692	-0,48%	30,83	30,6518	31,18	31,15
16-01-2024	85.386	-1,45%	31,17	30,92	31,475	31,30
15-01-2024	74.536	-1,24%	31,75	31,418	32,17	31,76
12-01-2024	74.536	-1,24%	31,75	31,418	32,17	31,76
11-01-2024	59.575	-0,16%	31,93	31,3513	32,155	32,16
10-01-2024	102.823	2,29%	31,31	31,515	32,32	32,21
09-01-2024	79.139	-0,88%	31,52	31,12	31,70	31,49
08-01-2024	147.645	1,99%	31,52	31,3201	32,35	31,77
05-01-2024	197.139	-0,61%	30,96	30,86	32,00	31,15
04-01-2024	89.331	-0,89%	32,06	31,28	32,0897	31,34
03-01-2024	126.042	-4,50%	32,06	31,565	32,36	31,62
02-01-2024	100.916	-2,01%	33,11	32,98	33,465	33,11
29-12-2023	137.250	-0,99%	33,95	33,586	34,35	33,791