Beazer Homes USA Inc (BZH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 12/12/2025 |
110.032 |
-0,88%
|
22,775
|
22,47
|
22,87
|
22,58
|
| 11/12/2025 |
129.900 |
0,82%
|
22,90
|
22,59
|
23,63
|
22,78
|
| 10/12/2025 |
264.801 |
1,85%
|
22,18
|
21,88
|
22,975
|
22,60
|
| 09/12/2025 |
222.564 |
-0,31%
|
21,72
|
21,52
|
22,2936
|
22,19
|
| 08/12/2025 |
179.069 |
-1,07%
|
22,35
|
22,02
|
23,58
|
22,26
|
| 05/12/2025 |
125.400 |
-1,45%
|
22,69
|
22,39
|
22,97
|
22,50
|
| 04/12/2025 |
161.620 |
-4,20%
|
23,705
|
22,755
|
23,825
|
22,83
|
| 03/12/2025 |
174.777 |
4,66%
|
22,845
|
22,845
|
23,84
|
23,83
|
| 02/12/2025 |
115.449 |
0,13%
|
22,74
|
22,43
|
23,11
|
22,77
|
| 01/12/2025 |
176.557 |
-0,66%
|
22,44
|
22,44
|
23,16
|
22,74
|
| 28/11/2025 |
81.531 |
-0,61%
|
23,07
|
22,6425
|
23,23
|
22,87
|
| 26/11/2025 |
192.088 |
1,46%
|
22,47
|
22,47
|
23,15
|
23,01
|
| 25/11/2025 |
319.814 |
7,18%
|
21,295
|
21,14
|
22,78
|
22,68
|
| 24/11/2025 |
199.583 |
-0,80%
|
21,59
|
20,6498
|
21,59
|
21,16
|
| 21/11/2025 |
316.485 |
6,98%
|
20,10
|
19,76
|
21,39
|
21,33
|
| 20/11/2025 |
285.245 |
0,51%
|
19,925
|
19,22
|
20,11
|
19,92
|
| 19/11/2025 |
161.962 |
-0,95%
|
20,15
|
19,67
|
20,15
|
19,82
|
| 18/11/2025 |
229.040 |
0,70%
|
19,91
|
19,27
|
20,10
|
20,00
|
| 17/11/2025 |
359.956 |
-8,83%
|
21,49
|
19,91
|
21,49
|
19,91
|
| 14/11/2025 |
349.819 |
2,10%
|
22,53
|
21,64
|
24,00
|
21,85
|
| 13/11/2025 |
157.209 |
-1,61%
|
21,52
|
21,085
|
22,09
|
21,40
|
| 12/11/2025 |
88.173 |
-0,37%
|
21,86
|
21,72
|
22,245
|
21,78
|
| 11/11/2025 |
101.026 |
0,32%
|
21,94
|
21,7904
|
22,14
|
21,86
|
| 10/11/2025 |
122.981 |
-0,59%
|
23,00
|
21,56
|
23,00
|
21,79
|
| 07/11/2025 |
136.858 |
-1,04%
|
22,05
|
21,725
|
22,21
|
21,92
|
| 06/11/2025 |
127.087 |
-1,10%
|
22,42
|
22,03
|
22,50
|
22,05
|
| 05/11/2025 |
75.876 |
0,59%
|
22,36
|
22,04
|
22,58
|
22,31
|
| 04/11/2025 |
175.215 |
0,07%
|
21,91
|
21,78
|
22,23
|
22,19
|
| 03/11/2025 |
123.060 |
-1,12%
|
22,46
|
21,8401
|
22,46
|
22,15
|
| 31/10/2025 |
119.990 |
0,00%
|
22,41
|
22,00
|
22,50
|
22,40
|
| 30/10/2025 |
137.851 |
-2,59%
|
22,50
|
22,345
|
23,07
|
22,41
|
| 29/10/2025 |
120.996 |
-3,44%
|
24,42
|
22,73
|
24,42
|
22,99
|
| 28/10/2025 |
93.485 |
-0,21%
|
23,86
|
22,8905
|
24,21
|
23,81
|
| 27/10/2025 |
92.894 |
-1,12%
|
24,21
|
23,80
|
24,48
|
23,86
|
| 24/10/2025 |
86.522 |
0,58%
|
24,35
|
24,123
|
24,50
|
24,13
|
| 23/10/2025 |
128.910 |
1,91%
|
23,50
|
23,475
|
24,02
|
23,99
|
| 22/10/2025 |
162.275 |
-1,38%
|
23,68
|
23,46
|
23,99
|
23,54
|
| 21/10/2025 |
106.720 |
2,62%
|
22,9997
|
22,84
|
24,10
|
23,87
|
| 20/10/2025 |
83.704 |
1,40%
|
23,10
|
22,805
|
23,35
|
23,26
|
| 17/10/2025 |
75.973 |
1,06%
|
22,00
|
22,00
|
22,94
|
22,94
|
| 16/10/2025 |
96.773 |
-0,87%
|
22,93
|
22,345
|
23,21
|
22,70
|
| 15/10/2025 |
114.082 |
1,15%
|
22,66
|
22,49
|
23,32
|
22,90
|
| 14/10/2025 |
140.821 |
3,33%
|
21,38
|
21,38
|
22,74
|
22,65
|
| 13/10/2025 |
181.065 |
0,00%
|
22,015
|
21,60
|
22,349
|
21,94
|
| 10/10/2025 |
144.356 |
-2,73%
|
22,60
|
21,875
|
22,7824
|
21,94
|
| 09/10/2025 |
199.585 |
-2,09%
|
22,75
|
22,17
|
22,845
|
22,51
|
| 08/10/2025 |
133.336 |
0,13%
|
23,41
|
22,50
|
23,41
|
22,99
|
