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 > >>
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
28/12/2023	45.686	0,82%	80,37	80,81	81,89	81,02
27/12/2023	55.491	0,83%	79,87	79,44	80,40	80,36
26/12/2023	38.848	1,63%	78,30	78,11	79,8729	79,70
22/12/2023	30.979	0,24%	78,30	77,83	79,045	78,42
21/12/2023	29.436	1,22%	77,78	77,59	78,29	78,23
20/12/2023	46.536	-1,53%	78,06	77,36	79,38	77,29
19/12/2023	48.605	1,08%	77,83	77,74	78,81	78,49
18/12/2023	68.096	0,27%	78,03	77,18	77,76	77,65
15/12/2023	135.681	-1,01%	78,03	76,71	78,702	77,44
14/12/2023	125.777	1,07%	75,13	77,845	81,24	78,23
13/12/2023	63.022	3,63%	75,13	74,02	77,50	77,40
12/12/2023	45.384	-2,24%	76,01	74,66	76,45	74,69
11/12/2023	58.632	1,01%	76,01	76,13	77,74	76,40
08/12/2023	67.046	-0,66%	75,52	75,16	76,37	75,64
07/12/2023	68.369	0,98%	75,52	74,91	77,17	76,14
06/12/2023	78.726	-0,27%	76,24	75,17	76,88	75,40
05/12/2023	315.946	-8,92%	83,08	75,08	82,03	75,60
04/12/2023	109.407	-1,32%	83,08	82,54	84,51	83,00
01/12/2023	49.768	1,41%	83,08	82,59	84,15	84,11
30/11/2023	65.596	0,72%	83,11	81,575	83,11	82,94
29/11/2023	85.567	-0,89%	83,46	81,89	83,76	82,35
28/11/2023	64.057	1,48%	81,49	80,82	83,5776	83,09
27/11/2023	78.264	-1,71%	83,27	81,47	82,72	81,88
24/11/2023	26.341	-0,23%	82,96	83,29	83,76	83,18
23/11/2023	52.869	1,21%	82,96	82,60	83,94	83,37
22/11/2023	52.858	1,21%	82,96	82,60	83,94	83,37
21/11/2023	54.301	-2,12%	84,13	81,67	84,45	82,37
20/11/2023	44.293	1,14%	83,36	82,32	84,35	84,15
17/11/2023	41.632	-0,37%	83,83	82,935	84,58	83,20
16/11/2023	41.676	-1,27%	84,22	82,83	85,23	83,51
15/11/2023	57.809	0,87%	84,22	83,52	84,87	84,58
14/11/2023	74.482	2,27%	83,70	83,64	85,22	83,85
13/11/2023	84.410	-1,10%	82,72	81,605	82,72	81,99
10/11/2023	87.615	0,75%	82,90	81,826	82,93	82,90
09/11/2023	143.249	-2,29%	84,48	82,11	85,07	82,28
08/11/2023	110.561	-0,72%	84,48	83,98	85,07	84,21
07/11/2023	199.508	0,06%	86,41	84,15	85,47	84,82
06/11/2023	304.344	-1,57%	86,41	84,40	86,51	84,77
03/11/2023	77.122	0,54%	85,22	85,22	87,49	86,12
02/11/2023	59.249	2,83%	83,30	83,78	85,82	85,66
01/11/2023	116.733	-0,02%	80,97	82,46	84,02	83,30
31/10/2023	192.748	2,89%	78,50	81,09	83,50	83,32
30/10/2023	187.532	4,27%	78,60	78,26	81,29	80,92
27/10/2023	268.639	-8,94%	78,60	76,325	79,93	77,23
26/10/2023	50.791	-2,63%	84,70	82,31	85,73	84,81
25/10/2023	38.441	-2,87%	89,84	87,10	89,50	87,10
24/10/2023	74.192	0,36%	89,84	88,84	90,33	89,67
23/10/2023	75.911	-0,52%	89,24	88,84	91,07	89,35
20/10/2023	55.691	-1,37%	91,03	89,60	91,64	89,82
19/10/2023	60.081	-2,99%	93,87	90,96	94,44	91,07
18/10/2023	56.496	-0,42%	93,87	93,86	94,88	93,88
17/10/2023	68.383	0,15%	93,56	93,61	94,73	94,28
16/10/2023	82.530	1,60%	92,85	92,97	95,08	94,14
13/10/2023	74.193	0,27%	92,85	91,74	93,23	92,66
12/10/2023	79.380	-0,60%	93,32	91,72	93,32	92,41
11/10/2023	55.270	1,15%	92,02	92,38	93,225	92,97
10/10/2023	69.987	0,56%	89,20	91,29	92,24	91,91
09/10/2023	102.045	2,10%	89,20	89,44	91,94	91,40