Beazer Homes USA Inc (BZH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/03/2026 |
109.054 |
-2,05%
|
23,84
|
22,985
|
24,15
|
23,87
|
| 02/03/2026 |
132.026 |
-4,73%
|
25,58
|
24,08
|
25,58
|
24,37
|
| 27/02/2026 |
175.714 |
-1,01%
|
25,61
|
25,265
|
25,98
|
25,58
|
| 26/02/2026 |
244.350 |
-0,62%
|
26,12
|
25,76
|
26,21
|
25,84
|
| 25/02/2026 |
275.102 |
-1,59%
|
26,53
|
25,405
|
26,53
|
26,02
|
| 24/02/2026 |
181.860 |
0,53%
|
26,40
|
26,35
|
26,8714
|
26,44
|
| 23/02/2026 |
287.378 |
-2,95%
|
27,00
|
26,24
|
27,13
|
26,30
|
| 20/02/2026 |
180.555 |
-0,22%
|
27,27
|
27,02
|
27,97
|
27,10
|
| 19/02/2026 |
181.581 |
-2,06%
|
27,42
|
26,9508
|
27,90
|
27,16
|
| 18/02/2026 |
153.046 |
0,07%
|
27,425
|
27,425
|
28,33
|
27,73
|
| 17/02/2026 |
152.502 |
0,00%
|
27,76
|
27,1776
|
27,895
|
27,71
|
| 13/02/2026 |
260.148 |
4,13%
|
26,66
|
26,66
|
28,105
|
27,71
|
| 12/02/2026 |
155.412 |
-0,45%
|
26,73
|
26,59
|
27,69
|
26,61
|
| 11/02/2026 |
176.344 |
0,11%
|
26,67
|
26,47
|
27,1222
|
26,73
|
| 10/02/2026 |
193.382 |
5,91%
|
25,20
|
25,20
|
26,9301
|
26,69
|
| 09/02/2026 |
152.975 |
-1,10%
|
25,05
|
24,75
|
25,51
|
25,20
|
| 06/02/2026 |
248.234 |
2,00%
|
23,875
|
23,875
|
25,49
|
25,48
|
| 05/02/2026 |
287.104 |
0,08%
|
24,35
|
24,245
|
24,96
|
24,56
|
| 04/02/2026 |
374.761 |
7,58%
|
23,04
|
22,71
|
24,6307
|
24,54
|
| 03/02/2026 |
345.868 |
1,97%
|
22,37
|
21,99
|
23,89
|
22,81
|
| 02/02/2026 |
528.594 |
3,71%
|
21,46
|
21,39
|
22,94
|
22,37
|
| 30/01/2026 |
1.476.756 |
-10,91%
|
20,96
|
20,305
|
22,30
|
21,57
|
| 29/01/2026 |
265.254 |
2,67%
|
24,06
|
23,56
|
24,275
|
24,21
|
| 28/01/2026 |
296.009 |
1,20%
|
23,50
|
23,09
|
24,0375
|
23,58
|
| 27/01/2026 |
191.589 |
-1,15%
|
23,33
|
23,10
|
23,57
|
23,30
|
| 26/01/2026 |
153.146 |
-0,17%
|
23,00
|
23,00
|
23,86
|
23,57
|
| 23/01/2026 |
266.342 |
-1,46%
|
23,80
|
23,13
|
23,90
|
23,60
|
| 22/01/2026 |
161.923 |
-1,56%
|
24,50
|
23,68
|
24,725
|
23,95
|
| 21/01/2026 |
140.606 |
4,06%
|
23,90
|
23,438
|
24,4999
|
24,33
|
| 20/01/2026 |
205.291 |
-1,68%
|
23,05
|
22,73
|
23,78
|
23,38
|
| 16/01/2026 |
130.686 |
-1,33%
|
23,96
|
23,645
|
24,495
|
23,78
|
| 15/01/2026 |
93.885 |
1,39%
|
23,77
|
23,605
|
24,3631
|
24,10
|
| 14/01/2026 |
144.465 |
-1,08%
|
24,00
|
23,48
|
24,55
|
23,77
|
| 13/01/2026 |
147.712 |
1,87%
|
23,60
|
23,545
|
24,295
|
24,03
|
| 12/01/2026 |
214.300 |
1,73%
|
22,90
|
22,69
|
23,76
|
23,59
|
| 09/01/2026 |
299.059 |
8,87%
|
21,62
|
21,62
|
23,27
|
23,19
|
| 08/01/2026 |
161.182 |
5,19%
|
20,05
|
20,05
|
21,57
|
21,30
|
| 07/01/2026 |
149.109 |
-2,03%
|
20,71
|
20,08
|
20,9999
|
20,25
|
| 06/01/2026 |
118.316 |
-0,10%
|
20,21
|
20,07
|
20,70
|
20,67
|
| 05/01/2026 |
177.380 |
2,17%
|
20,25
|
20,1285
|
20,86
|
20,69
|
| 02/01/2026 |
247.435 |
-0,10%
|
20,22
|
19,9874
|
20,48
|
20,25
|
| 31/12/2025 |
146.770 |
0,15%
|
20,9447
|
20,15
|
20,9447
|
20,27
|
| 30/12/2025 |
121.700 |
0,75%
|
20,04
|
19,96
|
20,31
|
20,26
|
| 29/12/2025 |
219.414 |
-0,94%
|
20,30
|
19,81
|
20,30
|
20,09
|
| 26/12/2025 |
120.959 |
-0,30%
|
20,21
|
20,07
|
20,433
|
20,28
|
| 24/12/2025 |
69.689 |
0,00%
|
20,63
|
20,025
|
20,63
|
20,34
|
| 23/12/2025 |
123.970 |
-1,33%
|
20,37
|
19,995
|
20,38
|
20,10
|
| 22/12/2025 |
164.473 |
-2,82%
|
21,23
|
20,28
|
21,23
|
20,37
|
| 19/12/2025 |
246.356 |
-2,65%
|
21,21
|
20,72
|
21,39
|
20,96
|
| 18/12/2025 |
146.733 |
0,61%
|
21,82
|
21,485
|
22,025
|
21,53
|
| 17/12/2025 |
181.844 |
-2,90%
|
22,02
|
21,2279
|
22,02
|
21,40
|
| 16/12/2025 |
145.093 |
-1,39%
|
22,22
|
21,97
|
22,64
|
22,04
|
| 15/12/2025 |
98.828 |
-1,02%
|
22,58
|
22,24
|
22,78
|
22,35
|
