Beazer Homes USA Inc (BZH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 08/05/2026 |
148.556 |
0,43%
|
19,40
|
18,33
|
19,40
|
18,77
|
| 07/05/2026 |
158.260 |
-1,45%
|
19,34
|
18,48
|
19,34
|
18,63
|
| 06/05/2026 |
281.726 |
2,97%
|
18,8717
|
18,65
|
19,395
|
18,91
|
| 05/05/2026 |
351.906 |
1,78%
|
18,26
|
17,88
|
18,67
|
18,35
|
| 04/05/2026 |
518.576 |
-12,63%
|
20,25
|
17,825
|
20,25
|
18,03
|
| 01/05/2026 |
293.860 |
-4,45%
|
21,29
|
19,82
|
21,52
|
20,63
|
| 30/04/2026 |
155.174 |
2,03%
|
21,105
|
21,10
|
21,6743
|
21,59
|
| 29/04/2026 |
137.248 |
-4,90%
|
22,06
|
21,15
|
22,21
|
21,17
|
| 28/04/2026 |
115.658 |
-0,89%
|
22,56
|
22,16
|
22,682
|
22,26
|
| 27/04/2026 |
12.520 |
-0,08%
|
22,37
|
22,2001
|
22,77
|
22,46
|
| 24/04/2026 |
75.539 |
-0,53%
|
22,32
|
22,23
|
22,925
|
22,45
|
| 23/04/2026 |
102.073 |
-1,70%
|
22,96
|
22,34
|
22,96
|
22,57
|
| 22/04/2026 |
106.239 |
2,87%
|
23,22
|
22,51
|
23,22
|
22,96
|
| 21/04/2026 |
180.177 |
-2,11%
|
23,00
|
22,31
|
23,77
|
22,32
|
| 20/04/2026 |
103.900 |
3,03%
|
21,96
|
21,8439
|
22,9646
|
22,80
|
| 17/04/2026 |
266.192 |
7,74%
|
22,00
|
20,83
|
22,63
|
22,13
|
| 16/04/2026 |
266.610 |
-5,73%
|
22,07
|
20,40
|
22,07
|
20,54
|
| 15/04/2026 |
181.618 |
-0,32%
|
21,89
|
21,52
|
21,955
|
21,82
|
| 14/04/2026 |
161.641 |
0,64%
|
21,68
|
21,67
|
22,27
|
21,89
|
| 13/04/2026 |
149.300 |
0,28%
|
21,915
|
21,07
|
21,915
|
21,75
|
| 10/04/2026 |
138.057 |
-0,51%
|
21,97
|
21,58
|
22,13
|
21,69
|
| 09/04/2026 |
195.373 |
3,66%
|
20,85
|
20,85
|
21,99
|
21,80
|
| 08/04/2026 |
187.958 |
6,16%
|
19,975
|
19,975
|
21,55
|
21,04
|
| 07/04/2026 |
166.369 |
-2,80%
|
20,01
|
19,67
|
20,34
|
19,82
|
| 06/04/2026 |
157.511 |
2,57%
|
19,88
|
19,56
|
20,49
|
20,39
|
| 02/04/2026 |
201.433 |
0,51%
|
19,31
|
19,22
|
20,28
|
19,88
|
| 01/04/2026 |
227.350 |
2,81%
|
19,43
|
19,26
|
20,24
|
19,78
|
| 31/03/2026 |
241.212 |
2,58%
|
19,24
|
18,65
|
19,38
|
19,24
|
| 30/03/2026 |
139.869 |
-1,37%
|
19,46
|
18,77
|
19,46
|
18,77
|
| 27/03/2026 |
151.940 |
-3,74%
|
19,50
|
19,04
|
19,61
|
19,04
|
| 26/03/2026 |
151.854 |
0,51%
|
19,235
|
19,235
|
20,1242
|
19,78
|
| 25/03/2026 |
197.681 |
1,81%
|
19,64
|
18,995
|
19,83
|
19,69
|
| 24/03/2026 |
137.139 |
-0,16%
|
19,08
|
18,99
|
19,57
|
19,34
|
| 23/03/2026 |
164.919 |
3,89%
|
18,70
|
18,70
|
19,75
|
19,37
|
| 20/03/2026 |
237.306 |
-5,26%
|
19,77
|
18,58
|
19,77
|
18,65
|
| 19/03/2026 |
246.942 |
-1,80%
|
19,55
|
19,28
|
20,02
|
19,68
|
| 18/03/2026 |
162.220 |
-5,51%
|
21,21
|
20,03
|
21,21
|
20,04
|
| 17/03/2026 |
120.020 |
0,71%
|
21,30
|
21,065
|
21,63
|
21,21
|
| 16/03/2026 |
130.640 |
1,10%
|
21,01
|
20,89
|
21,24
|
21,06
|
| 13/03/2026 |
156.336 |
0,00%
|
21,02
|
20,7201
|
21,26
|
20,83
|
| 12/03/2026 |
187.904 |
-4,14%
|
21,47
|
20,75
|
21,54
|
20,83
|
| 11/03/2026 |
125.300 |
-0,05%
|
21,61
|
21,485
|
22,01
|
21,73
|
| 10/03/2026 |
156.800 |
-1,27%
|
22,42
|
21,6409
|
22,44
|
21,74
|
| 09/03/2026 |
221.669 |
-0,95%
|
21,6999
|
20,83
|
22,13
|
22,02
|
| 06/03/2026 |
172.968 |
-2,31%
|
22,37
|
22,00
|
22,52
|
22,21
|
| 05/03/2026 |
180.456 |
-3,31%
|
23,285
|
22,58
|
23,38
|
22,74
|
| 04/03/2026 |
123.111 |
-1,38%
|
24,11
|
23,51
|
24,1532
|
23,54
|
