BiG | O banco que entende os seus valores.

Liberty BroadBand Corporation Class A (LBRDA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	151.664	-0,61%	52,42	51,04	52,42	51,92
04/02/2026	118.753	5,75%	49,40	49,40	52,735	52,24
03/02/2026	78.371	-0,46%	49,37	48,37	50,375	49,40
02/02/2026	119.541	3,35%	48,15	47,6129	50,17	49,63
30/01/2026	220.482	7,79%	47,30	46,30	49,84	48,02
29/01/2026	107.600	4,80%	42,51	42,0938	44,60	44,55
28/01/2026	146.972	0,26%	42,40	42,32	43,84	42,51
27/01/2026	141.967	-5,67%	44,74	42,28	44,74	42,40
26/01/2026	84.914	1,08%	44,76	44,25	45,131	44,95
23/01/2026	161.660	-0,43%	44,78	43,725	44,83	44,50
22/01/2026	109.657	2,57%	43,74	43,68	45,15	44,69
21/01/2026	94.558	1,80%	43,15	42,70	43,87	43,57
20/01/2026	74.938	-2,88%	43,55	42,76	43,965	42,80
16/01/2026	81.008	-2,39%	45,07	43,60	45,401	44,07
15/01/2026	79.710	-3,88%	46,96	45,04	46,96	45,15
14/01/2026	59.263	2,42%	46,28	45,841	47,52	46,97
13/01/2026	75.726	-4,34%	47,60	45,8158	47,69	45,86
12/01/2026	77.812	-1,98%	48,86	47,73	48,96	47,94
09/01/2026	59.632	0,31%	48,72	47,1105	49,245	48,91
08/01/2026	94.870	1,84%	47,79	46,9401	49,465	48,76
07/01/2026	93.099	-2,15%	49,12	47,88	49,25	47,88
06/01/2026	105.016	0,29%	48,60	48,08	49,07	48,93
05/01/2026	97.449	0,58%	48,45	48,40	49,92	48,79
02/01/2026	72.664	0,48%	48,50	48,1101	49,9273	48,51
31/12/2025	72.243	-0,70%	48,62	48,26	48,93	48,28
30/12/2025	69.140	0,50%	48,26	48,26	49,00	48,28
29/12/2025	84.979	0,60%	48,05	48,05	48,60	48,38
26/12/2025	47.315	-0,48%	48,32	47,91	48,58	48,09
24/12/2025	68.430	1,45%	46,30	46,30	48,45	48,32
23/12/2025	112.416	-0,83%	48,03	47,51	48,32	47,63
22/12/2025	118.833	0,44%	48,00	47,78	48,77	48,03
19/12/2025	194.022	-0,46%	47,92	47,64	48,7658	47,82
18/12/2025	74.832	-0,93%	48,53	47,94	49,4281	47,99
17/12/2025	38.918	-0,95%	48,93	48,42	49,34	48,44
16/12/2025	79.032	1,12%	48,41	48,2749	49,34	48,93
15/12/2025	72.931	1,07%	47,91	47,51	48,55	48,39
12/12/2025	70.121	-2,39%	49,46	47,71	49,64	47,88
11/12/2025	66.478	-0,69%	49,53	48,34	49,913	48,99
10/12/2025	120.244	4,01%	47,34	47,34	49,7675	49,33
09/12/2025	83.389	0,40%	47,05	46,985	47,75	47,43
08/12/2025	106.384	-0,13%	47,62	46,6081	47,62	47,24
05/12/2025	76.865	2,54%	46,03	46,03	47,92	47,30
04/12/2025	50.741	0,00%	46,29	45,31	46,49	46,13
03/12/2025	89.446	1,36%	45,54	45,18	46,44	46,13
02/12/2025	300.030	0,40%	45,50	44,68	45,57	45,51
01/12/2025	103.081	-2,22%	46,42	45,0701	46,65	45,33
28/11/2025	38.434	0,54%	46,11	46,04	46,99	46,31
26/11/2025	54.134	-0,65%	46,68	45,82	46,68	46,06
25/11/2025	96.758	1,22%	45,75	45,75	47,15	46,36
24/11/2025	88.609	-2,14%	46,72	45,64	47,105	45,80
21/11/2025	84.877	4,60%	45,21	45,21	46,82	46,80
20/11/2025	111.503	0,20%	44,66	44,60	45,78	44,76
19/11/2025	56.395	-3,15%	45,92	44,51	46,005	44,66
18/11/2025	57.533	-0,52%	46,49	45,80	46,667	46,10
17/11/2025	66.129	-0,84%	46,61	46,22	47,75	46,32
14/11/2025	71.790	-0,87%	47,09	45,91	47,09	46,68
13/11/2025	68.928	-4,06%	49,02	47,04	49,02	47,09
12/11/2025	103.035	1,91%	48,11	47,88	49,37	49,03
11/11/2025	69.739	-0,80%	48,87	48,00	48,87	48,11
10/11/2025	73.264	-3,83%	50,45	48,46	50,98	48,50
07/11/2025	60.633	1,03%	49,86	49,0012	50,43	50,43
06/11/2025	52.499	-3,58%	51,31	49,575	52,04	49,865
05/11/2025	90.845	1,82%	51,15	50,66	51,90	51,73
04/11/2025	63.246	-0,76%	50,91	50,01	51,0087	50,75
03/11/2025	73.232	-4,49%	53,27	49,525	53,27	51,06
31/10/2025	88.808	0,79%	49,51	48,9811	53,72	53,49
30/10/2025	96.248	-4,03%	52,43	51,74	56,02	53,12
29/10/2025	128.633	-2,95%	57,39	54,82	57,39	55,36
28/10/2025	33.815	1,19%	56,44	55,91	57,25	57,04
27/10/2025	24.515	0,50%	56,11	55,90	56,84	56,37
24/10/2025	39.195	0,21%	56,18	56,00	56,83	56,09
23/10/2025	37.267	-0,36%	56,17	55,94	56,64	55,97
22/10/2025	38.041	-3,19%	57,67	56,13	58,0688	56,17
21/10/2025	57.596	0,40%	57,79	57,35	58,71	58,02
20/10/2025	43.162	-0,48%	58,52	57,03	58,52	57,79
17/10/2025	51.363	-0,85%	58,34	57,59	58,52	58,07
16/10/2025	70.499	-3,75%	60,66	57,90	60,915	58,57
15/10/2025	27.262	-0,49%	61,20	60,72	61,73	60,81
14/10/2025	90.348	2,88%	59,45	59,3155	61,83	61,15
13/10/2025	69.988	0,03%	59,74	59,37	60,58	59,47
10/10/2025	46.221	-2,48%	60,80	59,38	61,96	59,45
09/10/2025	47.393	-3,52%	62,70	60,84	62,89	60,91
08/10/2025	39.260	-0,50%	64,51	62,47	64,51	63,13
07/10/2025	47.112	-2,40%	65,08	63,3186	65,275	63,44
06/10/2025	95.397	1,20%	64,60	63,605	65,11	65,00
03/10/2025	40.321	3,93%	61,60	61,58	64,40	64,23
02/10/2025	56.420	-1,94%	62,87	61,63	63,395	61,80
01/10/2025	73.797	-0,43%	63,33	62,22	63,48	63,02
30/09/2025	93.244	-0,09%	63,52	63,23	65,40	63,33
29/09/2025	110.331	1,18%	62,74	62,41	63,91	63,30
26/09/2025	77.904	1,11%	61,96	61,96	63,7157	62,62
25/09/2025	66.987	3,12%	60,00	59,57	62,07	61,96
24/09/2025	31.095	-1,52%	61,16	59,7617	61,16	60,185
23/09/2025	53.285	0,66%	60,72	60,72	63,00	61,12
22/09/2025	41.033	1,33%	59,71	59,566	60,915	60,72
19/09/2025	36.008	0,04%	59,97	59,92	60,64	60,06
18/09/2025	38.637	-2,14%	61,67	59,94	61,67	60,06
17/09/2025	24.630	2,56%	59,76	59,70	62,90	61,35
16/09/2025	48.346	0,08%	59,58	59,00	59,98	59,76
15/09/2025	72.330	-1,05%	59,60	59,26	60,9753	59,67