BiG | O banco que entende os seus valores.

Beazer Homes USA Inc (BZH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
07/10/2025	176.240	-5,51%	24,30	22,94	24,30	22,96
06/10/2025	93.485	-2,88%	25,28	24,19	25,28	24,30
03/10/2025	82.803	1,46%	24,825	24,73	25,5596	25,02
02/10/2025	123.833	-1,08%	24,985	24,36	24,985	24,66
01/10/2025	75.380	1,55%	24,61	24,27	25,105	24,93
30/09/2025	58.873	-0,57%	24,06	24,06	24,725	24,55
29/09/2025	69.088	0,82%	24,62	24,17	24,72	24,69
26/09/2025	109.201	2,13%	23,92	23,92	24,66	24,49
25/09/2025	92.358	-2,47%	24,05	23,92	24,76	23,92
24/09/2025	82.921	0,41%	24,6077	24,18	24,97	24,53
23/09/2025	95.776	-0,45%	24,5137	24,30	25,05	24,43
22/09/2025	125.533	-1,37%	24,85	24,0329	24,85	24,54
19/09/2025	131.442	-3,36%	25,48	24,865	25,68	24,91
18/09/2025	152.609	1,22%	25,90	25,25	26,03	25,73
17/09/2025	256.325	-2,45%	26,30	25,44	27,27	25,46
16/09/2025	133.487	-0,93%	26,41	25,73	26,41	26,08
15/09/2025	160.275	0,02%	26,33	25,305	26,44	26,32
12/09/2025	237.305	0,59%	25,89	25,435	26,26	26,26
11/09/2025	162.470	2,28%	25,50	25,4081	26,31	26,08
10/09/2025	188.266	1,09%	25,25	25,01	25,65	25,50
09/09/2025	193.717	-2,75%	25,88	25,1061	25,88	25,21
08/09/2025	198.260	-0,80%	25,83	25,75	26,295	26,01
05/09/2025	200.347	1,12%	26,28	25,93	27,05	26,26
04/09/2025	377.652	4,63%	25,05	25,00	26,195	25,97
03/09/2025	157.839	-0,08%	24,56	24,55	25,2399	24,82
02/09/2025	166.274	-1,27%	25,61	24,63	25,61	24,84
29/08/2025	101.271	-0,16%	25,6399	24,785	25,6399	25,16
28/08/2025	90.590	-0,91%	25,265	24,963	25,535	25,20
27/08/2025	122.983	0,32%	25,075	25,075	25,53	25,39
26/08/2025	143.685	-1,31%	25,54	25,31	25,72	25,31
25/08/2025	106.901	-2,02%	26,25	25,625	26,27	25,67
22/08/2025	164.039	7,20%	24,89	24,56	26,845	26,19
21/08/2025	105.384	-1,37%	24,25	24,11	24,61	24,45
20/08/2025	168.672	-4,68%	26,59	24,735	26,59	24,79
19/08/2025	127.388	1,45%	25,725	25,705	26,56	25,95
18/08/2025	149.243	-0,31%	25,67	25,58	26,195	25,58
15/08/2025	218.102	1,26%	25,34	25,0558	25,9399	25,66
14/08/2025	111.513	-1,21%	24,60	24,60	25,65	25,34
13/08/2025	195.800	5,95%	24,50	24,44	25,975	25,65
12/08/2025	133.945	4,81%	23,45	23,08	24,30	24,21
11/08/2025	100.388	-0,77%	23,26	22,65	23,4808	23,10
08/08/2025	127.465	-1,40%	22,89	22,89	23,59	23,28
07/08/2025	165.138	1,33%	23,63	23,465	24,22	23,61
06/08/2025	149.360	0,87%	23,13	23,13	23,74	23,30
05/08/2025	226.344	3,91%	21,78	21,78	23,38	23,10
04/08/2025	167.458	2,37%	22,55	21,27	22,55	22,23
01/08/2025	402.217	-7,66%	22,00	20,96	22,585	21,70
31/07/2025	193.874	0,30%	23,40	23,08	23,60	23,50
30/07/2025	90.402	-3,90%	24,33	23,32	24,37	23,42
29/07/2025	171.794	-1,06%	24,40	23,94	24,9999	24,36
28/07/2025	91.690	-0,08%	24,72	23,94	24,7541	24,62
25/07/2025	126.927	1,53%	25,235	24,00	25,26	24,64
24/07/2025	146.065	-4,79%	25,88	24,13	25,91	24,27