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 > >>
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
12/09/2025	46.301	-0,54%	61,51	58,65	61,51	60,25
11/09/2025	28.165	0,85%	60,04	59,1301	60,52	60,48
10/09/2025	28.507	-0,32%	60,00	59,45	60,928	60,00
09/09/2025	39.206	0,02%	60,14	59,21	60,32	60,20
08/09/2025	109.153	0,62%	59,03	57,35	60,29	60,11
05/09/2025	34.288	0,81%	59,35	59,2232	60,82	59,74
04/09/2025	93.609	-0,75%	59,71	58,29	61,06	59,26
03/09/2025	55.257	-1,22%	60,40	58,98	60,71	59,71
02/09/2025	40.160	-0,36%	60,12	59,82	60,85	60,45
29/08/2025	33.832	0,66%	60,27	60,05	60,70	60,67
28/08/2025	61.333	-2,06%	61,80	60,00	61,80	60,27
27/08/2025	49.740	1,20%	60,74	60,06	61,68	61,53
26/08/2025	39.158	-2,58%	62,61	60,63	62,61	60,80
25/08/2025	24.377	-1,34%	63,4367	62,32	63,4367	62,43
22/08/2025	56.426	3,28%	61,99	61,83	64,60	63,34
21/08/2025	51.944	0,56%	60,99	60,31	61,41	61,33
20/08/2025	71.904	0,00%	60,96	60,47	61,48	60,99
19/08/2025	170.786	-0,03%	61,11	60,50	61,72	60,96
18/08/2025	151.715	-0,33%	61,26	60,74	61,65	60,99
15/08/2025	127.075	2,10%	59,93	59,93	61,26	61,19
14/08/2025	86.433	-2,01%	61,16	58,95	61,16	59,93
13/08/2025	118.435	2,57%	59,81	59,47	61,46	61,16
12/08/2025	82.186	1,77%	58,80	58,80	60,08	59,63
11/08/2025	115.162	0,97%	58,28	57,675	59,44	58,62
08/08/2025	84.122	-0,91%	59,54	57,99	59,54	58,06
07/08/2025	116.374	-1,26%	59,40	58,085	59,70	58,59
06/08/2025	352.084	-0,97%	58,94	58,94	60,71	59,34
05/08/2025	73.258	1,18%	69,7212	59,28	69,7212	59,92
04/08/2025	70.760	-1,29%	61,045	59,01	61,045	59,22
01/08/2025	52.209	-1,96%	60,57	59,73	61,425	59,91
31/07/2025	167.082	-3,58%	63,97	60,96	63,97	61,13
30/07/2025	93.249	-0,24%	63,58	62,35	64,9588	63,40
29/07/2025	173.293	-5,67%	70,47	63,45	70,47	63,58
28/07/2025	194.384	-3,80%	70,50	66,94	70,50	67,40
25/07/2025	298.737	-19,14%	90,38	69,51	90,43	70,06
24/07/2025	122.745	-4,10%	90,35	86,47	91,01	86,64
23/07/2025	56.411	0,62%	89,08	88,55	91,01	90,34
22/07/2025	96.409	1,44%	87,71	87,47	90,75	89,78
21/07/2025	78.341	1,65%	87,71	87,415	88,70	88,51
18/07/2025	65.849	-0,58%	86,43	86,42	88,50	87,07
17/07/2025	50.563	1,06%	87,55	86,17	89,00	87,58
16/07/2025	113.425	-0,67%	90,85	86,17	90,85	86,66
15/07/2025	119.588	-3,57%	94,50	87,20	96,83	87,245
14/07/2025	59.624	1,90%	94,50	90,478	96,83	90,478
11/07/2025	100.380	-2,03%	97,60	94,38	97,79	94,78
10/07/2025	53.868	-0,57%	98,92	96,33	98,9925	96,74
09/07/2025	83.798	-1,73%	98,00	96,325	99,57	97,29
08/07/2025	73.252	1,30%	99,91	97,47	100,51	99,04
07/07/2025	117.779	-2,09%	99,91	97,58	100,87	97,77
04/07/2025	28.013	1,03%	98,78	98,78	100,66	99,86
03/07/2025	28.002	1,03%	100,40	98,626	100,66	99,86
02/07/2025	100.081	-1,44%	97,12	97,12	100,705	98,84
01/07/2025	113.607	2,52%	96,07	95,76	100,73	100,28
30/06/2025	127.764	2,38%	95,35	95,35	98,17	97,82
27/06/2025	258.115	3,17%	93,38	91,835	96,20	95,55
26/06/2025	103.143	-1,04%	94,99	88,97	95,10	92,68
25/06/2025	137.960	-1,45%	92,55	92,55	95,15	93,65
24/06/2025	101.951	2,79%	92,32	91,09	95,15	95,03
23/06/2025	87.363	0,99%	92,32	91,09	92,57	92,45
20/06/2025	150.112	2,59%	89,49	89,49	91,745	91,54
19/06/2025	114.867	-0,94%	88,83	87,42	90,32	89,23
18/06/2025	114.864	1,11%	88,14	87,42	90,325	89,23
17/06/2025	116.341	-0,27%	91,82	87,48	92,545	88,25
16/06/2025	84.338	-3,07%	91,82	88,391	92,5854	88,49
13/06/2025	67.280	-1,98%	93,86	91,16	94,00	91,29
12/06/2025	64.537	-0,73%	95,46	92,74	95,80	93,13
11/06/2025	176.857	-1,75%	92,95	92,95	96,08	93,81