BiG | O banco que entende os seus valores.

Beazer Homes USA Inc (BZH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	104.897	1,84%	22,03	21,79	22,70	22,69
15/05/2025	111.042	1,23%	22,95	21,79	23,11	22,28
14/05/2025	192.751	-5,70%	22,49	21,975	24,05	22,01
13/05/2025	390.694	6,82%	22,71	21,75	24,05	23,34
12/05/2025	208.711	1,91%	22,36	21,75	23,17	21,85
09/05/2025	145.261	-0,28%	21,31	21,18	21,7699	21,44
08/05/2025	129.905	2,28%	20,945	20,77	21,7699	21,50
07/05/2025	194.195	1,64%	20,85	20,62	21,235	21,02
06/05/2025	172.588	-2,45%	20,945	20,62	22,00	20,68
05/05/2025	295.508	-0,24%	21,77	20,775	21,77	21,20
02/05/2025	490.588	8,81%	19,62	19,44	22,20	21,25
01/05/2025	134.766	-0,15%	19,00	18,65	19,91	19,53
30/04/2025	164.745	1,14%	19,415	18,65	19,61	19,56
29/04/2025	106.647	-0,72%	19,24	18,92	19,97	19,35
28/04/2025	129.939	1,19%	19,23	18,99	19,97	19,49
25/04/2025	169.866	0,21%	18,83	18,57	19,64	19,26
24/04/2025	143.464	1,75%	19,93	18,51	20,255	19,22
23/04/2025	178.316	-0,89%	18,52	18,24	20,255	18,89
22/04/2025	215.974	5,60%	18,405	17,72	19,10	19,06
21/04/2025	150.189	-2,91%	18,05	17,79	18,4331	18,05
17/04/2025	188.611	3,62%	18,36	17,63	18,60	18,59
16/04/2025	144.573	-2,66%	18,35	17,63	18,85	17,94
15/04/2025	115.088	-0,11%	18,35	18,22	18,8425	18,43
14/04/2025	138.056	1,21%	18,48	17,86	18,7109	18,45
11/04/2025	154.921	-0,87%	18,11	17,37	18,35	18,23
10/04/2025	215.428	-6,42%	19,03	17,8659	19,175	18,38
09/04/2025	259.913	7,46%	19,98	17,5312	20,135	19,64
08/04/2025	236.047	-6,18%	19,98	17,99	20,235	18,29
07/04/2025	228.547	-4,66%	19,54	19,275	20,925	19,42
04/04/2025	487.068	7,10%	18,685	18,37	20,51	20,37
03/04/2025	201.319	-8,86%	20,065	19,02	20,065	19,02
02/04/2025	67.971	1,76%	20,32	20,32	20,89	20,87
01/04/2025	108.181	0,59%	20,37	19,97	20,65	20,51
31/03/2025	173.746	0,59%	20,00	19,80	20,50	20,39
28/03/2025	157.575	-4,75%	21,16	20,16	21,31	20,27
27/03/2025	108.020	-0,98%	21,38	21,15	21,5983	21,28
26/03/2025	114.681	-0,83%	21,88	21,185	22,03	21,48
25/03/2025	150.770	-2,65%	21,98	21,40	22,23	21,66
24/03/2025	154.243	4,54%	21,77	21,60	22,26	22,25
21/03/2025	140.822	-3,21%	21,40	21,19	21,735	21,38
20/03/2025	120.548	-0,32%	22,32	21,96	22,71	22,09
19/03/2025	102.966	2,12%	21,89	21,63	22,44	22,16
18/03/2025	118.257	0,42%	21,55	21,45	21,945	21,70
17/03/2025	148.567	1,22%	21,37	20,90	21,75	21,66
14/03/2025	144.830	1,61%	21,18	20,90	21,43	21,40
13/03/2025	106.148	-3,26%	21,82	21,0239	21,885	21,06
12/03/2025	178.416	-1,72%	22,63	21,55	22,84	21,77
11/03/2025	246.363	-2,29%	22,63	21,82	22,84	22,15
10/03/2025	245.491	-2,12%	23,01	22,48	23,64	22,67
07/03/2025	163.432	-0,26%	23,33	22,72	23,36	23,14
06/03/2025	223.978	3,76%	21,685	22,415	23,52	23,20
05/03/2025	183.716	3,38%	21,685	21,4901	22,39	22,36
04/03/2025	255.889	0,42%	22,18	21,04	22,145	21,63
03/03/2025	193.424	-3,41%	22,18	21,50	22,5511	21,54
28/02/2025	171.696	-0,62%	22,575	22,00	22,64	22,30
27/02/2025	129.745	-2,90%	23,12	22,425	23,37	22,44
26/02/2025	210.090	-2,78%	23,02	23,05	24,09	23,11
25/02/2025	219.728	4,58%	23,47	23,00	24,175	23,77
24/02/2025	148.903	-2,55%	24,86	22,73	23,26	22,73
21/02/2025	265.093	-4,66%	24,50	23,08	24,86	23,325
20/02/2025	189.640	0,99%	24,25	23,92	24,77	24,47
19/02/2025	213.479	0,04%	25,06	23,40	24,33	24,23
18/02/2025	253.434	-3,51%	25,06	23,77	25,14	24,22
17/02/2025	192.601	0,00%	24,75	24,52	25,345	25,10
14/02/2025	358.185	2,12%	24,635	24,51	25,355	25,10
13/02/2025	220.052	0,99%	23,00	24,13	24,87	24,58
12/02/2025	396.977	2,18%	23,00	22,81	24,37	24,34
11/02/2025	483.423	5,40%	23,90	22,92	24,08	23,82
10/02/2025	358.276	2,96%	22,80	21,87	22,60	22,60
07/02/2025	248.355	-2,70%	22,795	21,745	22,80	21,95
06/02/2025	300.644	2,97%	22,21	22,10	23,25	22,56
05/02/2025	227.770	-0,73%	22,21	21,59	22,50	21,91
04/02/2025	268.727	3,47%	21,29	21,22	22,26	22,07
03/02/2025	396.932	-4,33%	24,00	20,659	21,98	21,33
31/01/2025	871.287	-20,00%	24,385	21,91	24,6099	22,16
30/01/2025	150.202	2,82%	27,32	27,00	28,078	27,70
29/01/2025	93.293	-1,89%	27,44	26,56	27,50	26,94
28/01/2025	86.294	-3,21%	28,185	27,45	28,22	27,46
27/01/2025	150.376	3,09%	27,675	27,57	29,3038	28,37
24/01/2025	60.632	-1,47%	27,915	27,50	27,96	27,52
23/01/2025	75.633	-0,25%	27,93	27,545	28,29	27,93
22/01/2025	81.827	-0,67%	27,93	27,68	28,21	28,00
21/01/2025	100.421	-0,21%	28,83	28,08	29,03	28,19
20/01/2025	77.898	0,00%	29,09	27,94	29,09	28,25
17/01/2025	87.597	-1,12%	29,045	27,90	29,145	28,25
16/01/2025	117.628	0,49%	28,26	27,88	28,57	28,57
15/01/2025	179.577	4,99%	26,725	27,94	28,89	28,43
14/01/2025	145.759	3,68%	26,725	26,54	27,1928	27,08
13/01/2025	92.738	1,91%	25,47	25,41	26,135	26,12
10/01/2025	115.061	-3,54%	26,22	25,575	26,333	25,63
09/01/2025	131.390	1,10%	26,14	25,75	26,665	26,57
08/01/2025	131.373	0,80%	26,365	25,815	26,65	26,65
07/01/2025	150.265	0,23%	26,365	25,92	26,74	26,36
06/01/2025	104.754	-1,46%	26,84	26,19	27,285	26,30
03/01/2025	63.300	-0,19%	26,87	26,55	27,05	26,69
02/01/2025	114.312	-2,62%	27,92	26,41	27,975	26,74
31/12/2024	0	0,44%	27,61	27,37	27,87	27,46
30/12/2024	121.048	-0,98%	27,40	27,00	27,47	27,45
27/12/2024	65.552	-1,78%	27,91	27,275	28,165	27,61
26/12/2024	106.035	-0,74%	27,92	27,77	28,17	28,11