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 > >>
23/07/2025	174.163	0,39%	23,86	23,96	25,94	25,49
22/07/2025	260.781	9,02%	23,66	23,27	25,60	25,39
21/07/2025	123.436	0,04%	23,31	23,27	23,77	23,29
18/07/2025	155.424	-0,39%	23,37	23,01	23,61	23,28
17/07/2025	90.342	0,56%	23,27	22,57	23,6302	23,37
16/07/2025	129.147	0,69%	24,28	22,63	24,25	23,24
15/07/2025	102.007	-4,86%	24,26	23,053	24,50	23,08
14/07/2025	96.368	-0,37%	24,20	23,855	24,4599	24,26
11/07/2025	162.515	-1,18%	24,38	23,94	25,07	24,35
10/07/2025	158.655	1,23%	23,36	23,165	25,07	24,64
09/07/2025	132.636	5,28%	23,17	22,67	24,45	24,34
08/07/2025	115.295	-0,22%	23,45	22,91	23,605	23,12
07/07/2025	91.572	-1,74%	23,47	22,98	23,60	23,17
04/07/2025	79.193	-1,67%	23,72	23,41	23,89	23,58
03/07/2025	79.193	-1,67%	23,51	23,30	24,075	23,55
02/07/2025	156.833	2,09%	22,16	22,16	24,3018	23,90
01/07/2025	259.655	4,60%	22,47	21,93	24,3018	23,40
30/06/2025	140.356	-1,02%	22,12	21,88	22,64	22,37
27/06/2025	156.644	2,31%	21,85	21,74	23,10	22,60
26/06/2025	70.869	0,91%	22,305	21,69	22,305	22,11
25/06/2025	87.052	-2,32%	22,25	21,7364	22,84	21,91
24/06/2025	118.619	0,45%	21,50	21,385	22,84	22,43
23/06/2025	94.255	3,28%	21,6772	21,31	22,345	22,33
20/06/2025	110.120	0,79%	21,32	21,31	21,845	21,62
19/06/2025	99.107	0,19%	21,32	21,12	21,805	21,45
18/06/2025	98.633	0,19%	21,995	21,12	22,59	21,45
17/06/2025	173.413	-2,33%	21,69	21,345	22,60	21,41
16/06/2025	85.565	2,00%	21,77	21,4134	22,06	21,92
13/06/2025	163.996	-3,42%	21,895	21,25	22,42	21,49
12/06/2025	131.110	-0,27%	23,29	21,71	23,41	22,25
11/06/2025	187.045	-2,87%	22,06	22,01	23,4486	22,31
10/06/2025	261.927	4,50%	21,70	21,49	23,11	22,97
09/06/2025	114.325	2,90%	21,62	21,33	22,28	21,98
06/06/2025	132.596	-2,20%	21,80	21,255	22,03	21,36
05/06/2025	149.818	-0,50%	21,29	21,16	22,50	21,84
04/06/2025	145.180	3,34%	20,84	20,6002	22,11	21,95
03/06/2025	179.836	2,66%	20,36	20,115	21,40	21,24
02/06/2025	187.353	0,83%	20,52	20,115	20,705	20,69
30/05/2025	171.638	-0,10%	20,54	20,25	20,75	20,52
29/05/2025	120.114	0,49%	21,07	20,3089	21,265	20,56
28/05/2025	179.842	-3,99%	20,83	20,46	21,265	20,46
27/05/2025	160.613	2,80%	20,75	20,75	21,42	21,31
23/05/2025	77.658	0,15%	20,535	20,20	20,81	20,73
22/05/2025	144.360	0,00%	21,64	20,45	21,69	20,70
21/05/2025	172.928	-5,31%	22,28	20,57	22,43	20,70
20/05/2025	136.305	-2,24%	22,32	21,68	22,47	21,86
19/05/2025	149.905	-1,45%	22,25	22,115	22,47	22,36
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