Liberty BroadBand Corporation Class A (LBRDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	133.006	-0,81%	78,43	76,78	78,43	77,21
18/05/2023	98.769	1,81%	76,67	75,53	77,99	77,84
17/05/2023	110.176	0,83%	75,79	75,64	77,23	76,46
16/05/2023	80.774	-2,19%	77,36	75,80	77,53	75,83
15/05/2023	212.648	1,33%	77,08	76,38	77,53	77,53
12/05/2023	69.411	-1,62%	78,17	75,98	78,17	76,51
11/05/2023	59.710	0,83%	77,18	76,76	77,85	77,77
10/05/2023	69.681	0,26%	78,02	75,93	78,02	77,13
09/05/2023	74.371	-3,49%	79,35	76,74	79,35	76,93
08/05/2023	93.379	-0,09%	79,81	78,70	80,18	79,71
05/05/2023	131.372	1,01%	79,69	78,66	79,96	79,78
04/05/2023	120.993	-2,49%	80,86	78,80	81,56	78,98
03/05/2023	164.307	-0,36%	79,23	79,23	82,82	81,00
02/05/2023	111.143	-2,98%	83,04	80,91	83,04	81,29
01/05/2023	105.980	-0,88%	83,91	83,4511	85,83	83,79
28/04/2023	124.978	6,14%	79,07	79,07	85,05	84,53
27/04/2023	145.112	7,25%	74,91	74,91	80,01	79,64
26/04/2023	141.057	-0,20%	74,27	73,52	75,02	74,26
25/04/2023	113.682	-1,37%	74,74	74,29	75,35	74,41
24/04/2023	78.509	-0,50%	75,74	74,31	75,74	75,44
21/04/2023	55.888	-0,94%	77,02	75,77	77,19	75,82
20/04/2023	56.548	-2,14%	77,36	75,92	77,36	76,54
19/04/2023	83.067	-0,28%	77,68	77,345	78,755	78,21
18/04/2023	87.940	-1,05%	79,75	77,70	80,09	78,43
17/04/2023	64.883	1,47%	78,28	78,15	79,28	79,26
14/04/2023	85.465	-1,31%	79,80	77,66	80,04	79,08
13/04/2023	111.087	1,53%	79,05	79,05	80,70	80,13
12/04/2023	110.522	-4,22%	83,04	78,645	83,23	78,92
11/04/2023	74.443	1,57%	81,11	81,11	82,68	82,40
10/04/2023	182.696	0,65%	80,52	79,99	81,76	81,13
06/04/2023	71.581	-0,09%	80,37	80,01	81,26	80,61
05/04/2023	97.179	1,01%	79,11	78,99	81,53	80,68
04/04/2023	145.199	-1,90%	81,30	78,00	81,40	79,87
03/04/2023	96.366	-0,85%	82,10	80,89	82,27	81,42
31/03/2023	189.312	2,54%	80,31	80,22	82,19	82,12
30/03/2023	60.616	0,31%	80,65	79,465	80,77	80,09
29/03/2023	55.373	1,09%	79,92	79,26	80,19	79,84
28/03/2023	87.360	-0,75%	79,31	78,66	80,46	78,98
27/03/2023	80.589	1,14%	79,40	78,95	80,02	79,58
24/03/2023	127.949	0,82%	77,49	76,80	78,76	78,68
23/03/2023	103.037	0,43%	77,91	77,425	79,52	78,04
22/03/2023	78.321	-2,96%	80,16	77,665	80,18	77,71
21/03/2023	105.575	1,44%	79,44	79,66	80,662	80,08
20/03/2023	139.828	-0,15%	79,11	78,85	80,29	78,94
17/03/2023	470.372	-0,18%	78,19	77,69	79,89	79,06
16/03/2023	382.227	1,11%	77,65	77,14	79,52	79,20
15/03/2023	94.632	1,25%	75,40	75,40	79,00	78,33
14/03/2023	99.700	0,10%	78,77	76,77	78,70	77,36
13/03/2023	124.265	0,80%	75,68	75,13	78,32	77,28
10/03/2023	154.462	-4,47%	80,15	76,06	80,15	76,67
09/03/2023	93.606	-3,01%	82,64	80,19	82,48	80,26
08/03/2023	66.709	-0,70%	83,25	82,2615	83,97	82,75
07/03/2023	62.478	-4,16%	87,09	83,02	86,88	83,33
06/03/2023	95.512	-0,14%	87,57	86,43	88,20	86,95
03/03/2023	44.356	1,98%	85,85	85,85	87,20	87,07
02/03/2023	59.986	0,15%	84,64	84,57	85,75	85,38
01/03/2023	98.157	-1,71%	86,34	84,95	87,50	85,25
28/02/2023	102.875	-2,08%	88,28	86,28	89,04	86,73
27/02/2023	45.592	0,10%	89,18	88,05	89,80	88,57
24/02/2023	66.180	-2,03%	88,61	87,69	88,62	88,48
23/02/2023	129.689	0,33%	90,00	88,66	90,57	90,31
22/02/2023	94.273	1,41%	88,51	88,51	90,66	90,01
21/02/2023	186.845	-4,29%	92,37	88,70	92,37	88,76
20/02/2023	109.072	-1,89%	94,99	91,19	94,99	92,74
17/02/2023	109.072	-1,89%	94,99	91,19	94,99	92,74
16/02/2023	156.068	0,11%	92,90	92,85	95,18	94,53
15/02/2023	84.312	2,00%	92,42	91,98	94,58	94,43
14/02/2023	79.977	-0,43%	92,83	91,42	93,84	92,58
13/02/2023	65.033	0,67%	92,64	92,29	93,52	92,98
10/02/2023	112.776	1,25%	90,76	90,76	92,69	92,36
09/02/2023	160.548	-2,40%	94,00	91,18	95,5377	91,22
08/02/2023	64.621	-0,46%	93,89	92,98	94,13	93,46
07/02/2023	68.283	-0,04%	93,34	92,25	94,13	93,89
06/02/2023	83.301	-0,29%	93,19	91,475	94,62	93,93
03/02/2023	128.261	-2,69%	95,28	93,595	95,73	94,20
02/02/2023	94.904	3,56%	94,71	94,03	97,02	96,80
01/02/2023	88.976	4,30%	88,97	88,97	93,87	93,47
31/01/2023	131.876	-1,26%	91,15	89,08	91,15	89,62
30/01/2023	76.751	-1,05%	91,30	90,38	91,89	90,76
27/01/2023	157.876	-3,30%	93,95	91,58	94,50	91,72
26/01/2023	162.866	2,57%	93,18	92,45	95,01	94,85
25/01/2023	116.748	2,31%	89,42	89,42	93,19	92,47
24/01/2023	204.975	-1,18%	91,18	90,185	92,08	90,38
23/01/2023	82.686	0,63%	90,91	90,09	92,05	91,46
20/01/2023	72.458	4,42%	87,66	87,16	91,19	90,89
19/01/2023	84.430	-0,08%	86,60	85,61	87,41	87,04
18/01/2023	95.424	-1,12%	88,34	86,75	88,89	87,11
17/01/2023	60.110	0,16%	87,48	87,26	88,75	88,10
16/01/2023	77.387	0,73%	87,09	86,92	88,325	87,96
13/01/2023	77.387	0,73%	87,09	86,92	88,325	87,96
12/01/2023	91.305	1,56%	86,31	85,82	88,15	87,32
11/01/2023	99.863	1,60%	84,63	84,285	85,98	85,98
10/01/2023	186.464	1,88%	82,58	82,58	84,63	84,63
09/01/2023	339.481	-0,86%	84,08	82,70	84,08	83,07
06/01/2023	117.081	1,37%	83,29	82,86	84,39	83,79
05/01/2023	171.375	3,00%	80,70	80,70	83,63	82,66
04/01/2023	72.408	4,41%	77,62	77,55	80,4862	80,25
03/01/2023	178.811	1,33%	76,79	76,02	77,95	76,86
02/01/2023	159.515	0,53%	74,26	74,09	75,92	75,85
30/12/2022	159.515	0,53%	74,26	74,09	75,92	75,85