Liberty BroadBand Corporation Class A (LBRDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,11%	54,07	53,27	54,21	53,68
17/05/2024	77.222	-1,11%	54,07	53,27	54,21	53,68
16/05/2024	66.351	2,36%	54,01	52,97	54,31	54,28
15/05/2024	79.416	-1,60%	54,01	52,51	54,13	53,03
14/05/2024	47.255	1,07%	53,81	53,405	54,60	53,89
13/05/2024	65.661	0,06%	52,44	53,24	54,47	53,32
10/05/2024	79.025	2,76%	52,44	51,3142	53,615	53,29
09/05/2024	119.485	-2,43%	52,44	51,61	53,47	51,86
08/05/2024	134.686	1,43%	52,44	52,34	54,875	53,15
07/05/2024	69.267	-0,91%	53,02	52,28	53,42	52,40
06/05/2024	70.671	1,17%	50,00	52,30	53,315	52,88
03/05/2024	81.330	1,24%	50,00	52,00	52,99	52,27
02/05/2024	101.281	0,60%	50,00	51,37	51,96	51,63
01/05/2024	60.883	2,37%	50,00	49,96	51,55	51,32
30/04/2024	79.500	-0,91%	49,85	49,24	50,52	50,129
29/04/2024	70.029	2,08%	49,85	49,76	51,147	50,59
26/04/2024	139.524	-0,12%	48,00	47,17	49,77	49,56
25/04/2024	152.332	-1,33%	49,62	48,49	49,84	49,62
24/04/2024	51.913	-0,06%	50,12	49,33	50,32	50,29
23/04/2024	141.180	0,40%	50,12	50,13	51,21	50,32
22/04/2024	58.998	0,04%	50,50	49,44	50,11	50,12
19/04/2024	62.032	2,00%	48,04	49,0609	50,11	50,10
18/04/2024	70.730	1,30%	48,04	48,33	49,40	49,12
17/04/2024	119.240	0,31%	48,04	48,40	49,67	48,49
16/04/2024	81.309	-0,19%	48,04	47,98	48,845	48,34
15/04/2024	72.031	-0,43%	48,69	48,04	49,4194	48,40
12/04/2024	119.662	-2,88%	49,50	48,52	49,69	48,61
11/04/2024	81.171	0,70%	49,77	49,46	50,50	50,05
10/04/2024	71.144	-5,14%	52,20	49,35	51,03	49,70
09/04/2024	73.332	0,00%	52,20	51,93	52,99	52,39
08/04/2024	61.259	1,73%	52,00	51,18	52,66	52,39
05/04/2024	160.648	-1,45%	52,00	50,985	52,21	51,50
04/04/2024	161.444	-1,82%	53,27	52,28	54,15	52,26
03/04/2024	101.475	-1,57%	53,75	53,00	54,0519	53,23
02/04/2024	67.820	-2,51%	55,00	53,97	55,41	54,08
01/04/2024	104.379	-2,89%	56,97	55,10	56,895	55,47
28/03/2024	127.595	0,56%	55,84	56,10	57,15	57,12
27/03/2024	87.627	2,45%	55,84	55,78	56,80	56,80
26/03/2024	45.444	-0,97%	55,92	55,22	56,09	55,44
25/03/2024	59.671	0,14%	57,23	55,59	56,82	55,98
22/03/2024	50.676	-1,45%	57,23	55,84	56,81	55,90
21/03/2024	43.822	-0,63%	57,23	56,14	57,1739	56,72
20/03/2024	67.834	-0,77%	57,34	56,15	57,82	57,08
19/03/2024	97.956	-0,54%	57,34	57,225	57,93	57,52
18/03/2024	79.110	1,33%	57,34	56,91	58,74	57,83
15/03/2024	88.017	-0,56%	57,34	56,98	58,15	57,07
14/03/2024	133.651	-1,56%	58,41	57,28	58,21	57,39
13/03/2024	36.810	0,41%	57,64	57,64	59,02	58,30
12/03/2024	51.832	-1,53%	56,18	57,68	58,72	58,06
11/03/2024	81.153	4,66%	56,55	56,55	59,22	59,25
08/03/2024	94.005	0,25%	56,55	56,55	57,07	56,61
07/03/2024	113.827	0,55%	56,26	55,98	56,94	56,47
06/03/2024	107.790	-1,61%	57,29	55,185	57,085	56,16
05/03/2024	130.999	0,12%	60,04	56,59	58,355	57,08
04/03/2024	114.431	-5,44%	60,04	57,00	60,04	57,01
01/03/2024	77.328	0,23%	60,00	59,30	60,955	60,29
29/02/2024	127.292	1,25%	59,87	59,9461	60,47	60,15
28/02/2024	74.874	-1,69%	61,00	59,39	60,21	59,41
27/02/2024	71.470	-0,35%	61,00	60,23	61,09	60,43
26/02/2024	133.205	-2,08%	61,93	60,17	63,29	60,64
23/02/2024	88.270	0,90%	60,86	60,86	62,65	61,93
22/02/2024	122.374	2,81%	59,65	59,24	61,43	61,38
21/02/2024	103.488	-2,66%	60,99	59,59	61,25	59,70
20/02/2024	171.595	1,44%	59,88	59,97	61,62	61,33
19/02/2024	91.228	0,00%	62,69	60,06	62,69	60,48
16/02/2024	91.228	0,00%	62,69	60,06	62,69	60,48
15/02/2024	83.628	1,10%	59,87	59,825	60,99	60,48
14/02/2024	99.426	-0,65%	60,09	59,47	60,53	59,82
13/02/2024	172.963	-3,04%	60,88	59,4867	61,12	60,21
12/02/2024	73.839	1,82%	60,78	61,54	62,91	62,10
09/02/2024	134.912	1,92%	62,39	59,97	61,09	60,99
08/02/2024	133.012	-0,85%	62,39	59,47	60,755	59,84
07/02/2024	211.790	-3,22%	62,39	60,39	62,39	60,35
06/02/2024	460.810	-4,17%	65,00	62,09	65,05	62,36
05/02/2024	420.502	-2,36%	66,28	63,74	66,39	65,07
02/02/2024	388.303	-17,30%	72,78	65,80	71,75	66,65
01/02/2024	49.588	3,56%	78,44	78,12	80,59	80,59
31/01/2024	38.207	-1,24%	78,37	77,67	79,16	77,82
30/01/2024	68.925	-1,80%	79,94	78,80	79,94	78,80
29/01/2024	97.431	0,78%	77,99	78,44	80,34	80,24
26/01/2024	43.006	2,78%	77,99	77,99	80,12	79,62
25/01/2024	69.694	0,14%	79,92	75,96	77,53	77,47
24/01/2024	127.266	-2,14%	79,92	76,60	79,95	77,36
23/01/2024	59.440	1,04%	78,35	78,28	79,86	79,05
22/01/2024	46.751	0,81%	77,70	77,67	78,8468	78,24
19/01/2024	36.731	1,88%	74,98	75,65	77,61	77,61
18/01/2024	52.230	1,66%	74,98	75,10	76,34	76,18
17/01/2024	43.537	-2,69%	76,07	74,50	76,655	74,87
16/01/2024	48.279	1,10%	75,92	74,87	76,94	76,94
15/01/2024	43.074	-0,43%	76,96	76,05	76,79	76,10
12/01/2024	43.074	-0,43%	76,96	76,05	76,79	76,10
11/01/2024	43.863	-0,07%	76,62	75,15	76,48	76,39
10/01/2024	94.250	-0,09%	76,62	76,03	76,97	76,44
09/01/2024	57.603	-2,26%	76,54	75,83	77,17	76,51
08/01/2024	48.552	1,80%	76,54	76,55	78,28	78,28
05/01/2024	45.658	-0,54%	77,34	76,83	78,05	76,90
04/01/2024	56.071	-3,33%	80,19	77,13	80,955	77,32
03/01/2024	41.206	-1,43%	80,45	79,67	80,955	80,02
02/01/2024	38.025	0,72%	80,68	80,68	81,71	81,22
29/12/2023	71.107	-0,47%	80,78	80,32	81,32	80,64