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 > >>
06/10/2023	67.444	0,36%	88,83	87,78	90,32	89,52
05/10/2023	67.806	0,08%	88,83	88,73	89,54	89,20
04/10/2023	43.593	0,76%	88,42	88,385	89,63	89,13
03/10/2023	52.701	-1,60%	89,49	87,70	89,88	88,46
02/10/2023	47.969	-1,11%	88,65	89,39	91,76	89,90
29/09/2023	71.503	-0,41%	88,65	90,20	91,90	90,91
28/09/2023	29.467	2,29%	88,65	88,65	91,50	91,28
27/09/2023	51.720	0,78%	89,63	88,33	90,09	89,24
26/09/2023	39.919	-2,60%	89,63	88,40	90,635	88,55
25/09/2023	60.530	-1,54%	92,10	90,28	94,55	90,91
22/09/2023	58.497	-0,27%	94,03	92,255	94,55	92,33
21/09/2023	68.872	0,07%	92,42	92,21	93,38	92,58
20/09/2023	58.959	0,27%	92,97	92,44	93,80	92,52
19/09/2023	63.215	-0,34%	92,42	90,91	93,01	92,27
18/09/2023	62.909	1,25%	91,70	91,44	92,87	92,58
15/09/2023	156.767	-1,87%	92,75	91,44	93,54	91,44
14/09/2023	93.034	1,37%	92,86	91,86	93,49	93,18
13/09/2023	51.233	-0,01%	92,33	89,83	91,94	91,92
12/09/2023	85.469	0,38%	91,40	91,41	92,54	91,93
11/09/2023	74.181	2,03%	88,93	89,15	93,35	91,58
08/09/2023	36.180	0,64%	88,93	89,15	90,10	89,76
07/09/2023	39.460	-1,47%	89,03	88,93	90,69	89,19
06/09/2023	55.648	1,93%	89,03	89,30	91,03	90,52
05/09/2023	49.131	-2,64%	91,39	88,595	91,08	88,81
04/09/2023	63.439	-2,58%	92,60	90,74	93,19	91,22
01/09/2023	63.439	-2,58%	92,60	90,74	93,19	91,22
31/08/2023	47.505	-0,71%	94,17	93,64	94,70	93,64
30/08/2023	75.116	-1,03%	92,19	94,175	95,34	94,31
29/08/2023	66.094	3,59%	89,16	92,27	95,61	95,29
28/08/2023	62.166	3,33%	89,16	89,48	92,055	91,99
25/08/2023	60.781	1,11%	88,18	88,05	89,37	89,03
24/08/2023	42.675	-0,20%	87,86	87,87	88,90	88,05
23/08/2023	52.122	0,52%	87,86	87,54	88,40	88,23
22/08/2023	57.414	-1,78%	89,42	87,52	89,69	87,77
21/08/2023	68.656	-0,32%	91,70	89,05	90,54	89,36
18/08/2023	74.867	-1,46%	91,70	89,53	91,08	89,65
17/08/2023	82.679	-0,80%	91,70	90,99	92,64	90,98
16/08/2023	52.564	-0,96%	92,27	91,72	93,21	91,71
15/08/2023	62.426	-0,39%	92,25	90,49	93,11	92,60
14/08/2023	84.317	-0,48%	92,57	92,51	93,49	92,96
11/08/2023	58.335	-0,16%	92,57	92,71	93,85	93,41
10/08/2023	118.913	2,14%	92,57	92,57	94,065	93,56
09/08/2023	49.642	0,08%	91,43	91,41	92,515	91,60
08/08/2023	55.634	-0,06%	90,53	90,81	92,01	91,53
07/08/2023	65.210	0,43%	91,30	90,40	92,38	91,58
04/08/2023	88.783	-1,48%	92,56	90,82	93,00	91,19
03/08/2023	72.425	1,17%	90,67	90,05	93,67	92,62
02/08/2023	125.758	1,84%	90,01	90,01	92,25	91,55
01/08/2023	187.683	1,21%	88,66	88,66	90,32	89,90
31/07/2023	65.881	1,94%	88,68	87,38	89,22	88,83
28/07/2023	121.527	-1,33%	88,68	86,61	90,36	87,14
27/07/2023	89.592	2,05%	87,98	87,98	90,31	88,31
26/07/2023	109.486	-1,10%	87,06	86,00	88,14	86,54
25/07/2023	185.495	-0,95%	88,44	87,24	89,48	87,50
24/07/2023	89.439	0,85%	87,46	87,71	89,32	88,34
21/07/2023	110.141	0,22%	85,11	86,975	88,81	87,60
20/07/2023	154.786	1,79%	85,11	85,11	87,81	87,41
19/07/2023	173.912	1,53%	85,25	85,25	86,75	85,87
18/07/2023	82.850	3,70%	81,51	81,65	84,86	84,58
17/07/2023	55.110	-0,38%	81,40	80,62	81,87	81,56
14/07/2023	93.023	-2,18%	83,32	81,79	83,33	81,87
13/07/2023	81.873	1,09%	83,32	82,33	84,02	83,69
12/07/2023	116.791	0,78%	83,11	82,75	84,18	82,79
11/07/2023	156.745	1,60%	81,32	80,54	82,90	82,15
10/07/2023	111.945	-0,44%	81,36	80,54	83,15	80,86
07/07/2023	49.287	0,72%	80,69	80,70	82,31	81,22
06/07/2023	36.195	0,44%	79,49	78,83	80,75	80,64
05/07/2023	83.045	0,49%	79,49	78,99	81,82	80,29
04/07/2023	48.001	0,21%	79,31	79,80	80,61	79,90
03/07/2023	48.001	0,21%	79,31	79,80	80,61	79,90
30/06/2023	83.757	0,62%	79,74	79,19	80,39	79,73
29/06/2023	71.302	0,00%	79,30	78,67	79,81	79,24
28/06/2023	74.227	2,00%	77,58	77,00	79,46	79,24
27/06/2023	219.652	8,13%	71,85	71,85	78,26	77,69
26/06/2023	163.672	2,15%	70,54	70,54	72,39	71,85
23/06/2023	150.851	-1,36%	70,70	70,01	71,30	70,3334
22/06/2023	73.402	-1,79%	72,18	71,19	72,18	71,30
21/06/2023	71.092	-1,14%	73,01	72,44	73,651	72,60
20/06/2023	73.971	-3,71%	74,76	73,18	75,37	73,44
19/06/2023	67.409	-0,65%	74,76	76,22	77,29	76,27
16/06/2023	67.409	-0,65%	74,76	76,22	77,29	76,27
15/06/2023	119.153	2,51%	74,76	74,13	77,26	76,77
14/06/2023	173.390	0,00%	75,48	74,595	76,26	74,89
13/06/2023	68.810	-0,15%	75,48	74,74	76,39	74,89
12/06/2023	74.183	1,90%	73,89	73,99	76,08	75,00
09/06/2023	99.991	-3,26%	75,95	73,11	75,95	73,60
08/06/2023	56.107	-0,45%	76,12	74,86	76,33	76,08
07/06/2023	83.943	2,63%	74,87	74,38	76,59	76,42
06/06/2023	77.168	-1,76%	75,73	74,17	76,26	74,46
05/06/2023	76.003	1,83%	74,54	74,44	75,86	75,79
02/06/2023	97.991	-0,04%	73,89	73,61	75,57	74,43
01/06/2023	139.204	0,80%	73,89	72,54	74,69	74,46
31/05/2023	116.930	1,03%	75,31	74,64	76,20	75,37
30/05/2023	116.930	1,03%	75,31	74,64	76,20	75,37
29/05/2023	68.393	2,60%	73,06	72,10	74,68	74,60
26/05/2023	68.393	2,60%	73,06	72,10	74,68	74,60
25/05/2023	104.243	-3,35%	75,24	72,5521	75,50	72,71
24/05/2023	44.602	-1,44%	77,34	74,90	76,03	75,23
23/05/2023	63.670	-1,62%	77,34	76,28	77,87	76,33
22/05/2023	73.369	0,49%	77,64	77,47	78,43	77,59