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 >
29/12/2022	167.037	2,63%	74,30	73,71	75,92	75,45
28/12/2022	190.573	-0,04%	73,12	73,12	74,77	73,52
27/12/2022	182.627	-0,97%	74,00	73,50	75,635	73,55
23/12/2022	79.382	2,02%	72,22	72,22	74,75	73,875
22/12/2022	377.875	0,98%	71,03	70,4767	72,62	72,41
21/12/2022	168.093	3,34%	69,77	69,605	72,10	71,71
20/12/2022	138.939	0,09%	68,87	68,16	69,93	69,39
19/12/2022	166.107	0,06%	69,30	69,00	70,885	69,33
16/12/2022	370.035	-5,21%	72,02	68,91	72,33	69,29
15/12/2022	383.624	-4,26%	75,16	72,80	77,33	73,10
14/12/2022	437.383	-15,36%	81,72	76,08	81,72	76,35
13/12/2022	135.404	1,52%	92,31	88,84	92,77	90,20
12/12/2022	163.744	1,61%	87,70	86,62	88,89	88,85
09/12/2022	92.450	2,13%	84,94	84,35	88,055	87,44
08/12/2022	64.384	-0,12%	86,18	85,21	86,80	85,62
07/12/2022	94.544	1,04%	84,30	83,93	86,3507	85,72
06/12/2022	271.716	-4,31%	88,67	84,05	87,86	84,84
05/12/2022	516.000	-1,79%	89,42	88,65	90,93	88,66
02/12/2022	632.811	0,61%	88,31	87,61	90,62	90,28
01/12/2022	322.627	-0,52%	90,52	88,93	91,30	89,73
30/11/2022	365.583	1,85%	88,34	86,09	90,63	90,20
29/11/2022	396.165	0,34%	87,90	88,01	89,06	88,68
28/11/2022	401.900	-1,57%	88,90	88,05	89,54	88,31
25/11/2022	210.451	0,28%	88,90	89,12	90,52	89,72
24/11/2022	1.074.291	0,46%	85,37	88,81	90,38	89,47
23/11/2022	1.074.291	0,46%	85,37	88,81	90,38	89,47
22/11/2022	566.340	4,77%	85,37	84,57	88,98	89,06
21/11/2022	725.817	-1,27%	88,62	83,98	86,12	85,03
18/11/2022	352.962	-2,07%	88,62	84,975	88,705	86,12
17/11/2022	348.668	-1,78%	87,12	87,12	88,61	87,94
16/11/2022	324.265	-1,28%	90,47	88,86	90,18	89,53
15/11/2022	337.582	1,71%	90,47	89,63	93,12	90,68
14/11/2022	101.021	-1,85%	90,66	89,08	91,65	89,16
11/11/2022	121.400	5,30%	86,85	86,10	91,01	90,84
10/11/2022	143.630	7,44%	81,40	83,19	86,58	86,27
09/11/2022	131.986	-1,29%	81,40	79,56	81,15	80,115
08/11/2022	74.294	-0,07%	81,40	79,82	82,335	81,14
07/11/2022	69.210	0,25%	81,50	79,85	82,051	81,11
04/11/2022	113.820	0,90%	80,57	79,24	81,99	80,90
03/11/2022	134.949	-2,26%	80,57	79,06	80,67	80,18
02/11/2022	167.194	-2,40%	86,48	81,77	84,56	82,03
01/11/2022	116.905	-1,49%	86,48	83,96	87,99	84,05
31/10/2022	196.973	-0,28%	84,96	83,32	85,91	85,32
28/10/2022	375.408	4,58%	81,73	79,48	86,43	85,57
27/10/2022	206.630	2,91%	80,14	80,14	84,10	81,82
26/10/2022	90.014	-0,35%	78,96	79,425	81,09	79,51
25/10/2022	132.979	3,13%	77,17	77,80	79,96	79,79
24/10/2022	175.970	2,79%	75,50	75,65	77,37	77,37
21/10/2022	143.587	-0,50%	75,50	73,97	75,95	75,24
20/10/2022	98.173	-0,12%	75,50	75,14	76,97	75,60
19/10/2022	77.588	-2,24%	79,19	75,02	77,44	75,69
18/10/2022	126.758	-0,78%	79,19	77,20	80,46	77,42
17/10/2022	146.276	1,52%	78,16	77,60	79,65	78,03
14/10/2022	117.352	-1,42%	78,25	76,79	78,78	76,86
13/10/2022	175.880	4,76%	72,78	72,78	78,44	77,97
12/10/2022	141.824	-1,57%	75,50	73,47	75,72	74,43
11/10/2022	138.012	-2,51%	77,26	75,37	77,97	75,62
10/10/2022	91.864	0,41%	77,55	76,8501	78,55	77,57
07/10/2022	166.201	-3,18%	78,82	76,77	79,47	77,11
06/10/2022	247.822	-0,75%	80,08	78,30	80,53	79,66
05/10/2022	152.689	-0,37%	80,56	77,95	80,56	80,26
04/10/2022	167.007	2,31%	79,16	79,16	81,09	80,56
03/10/2022	165.731	5,55%	78,33	75,13	79,03	78,74
30/09/2022	182.914	-2,95%	78,26	74,52	77,585	74,60
29/09/2022	144.364	-2,44%	78,26	76,14	78,10	76,88
28/09/2022	136.033	3,16%	80,43	77,05	79,60	78,80
27/09/2022	203.192	-0,79%	80,43	75,69	78,48	76,39
26/09/2022	228.024	-5,03%	80,43	76,48	81,62	77,00
23/09/2022	408.915	-2,90%	83,01	79,81	83,02	81,08
22/09/2022	278.716	-4,68%	87,04	82,94	87,09	83,50
21/09/2022	236.239	-2,24%	89,94	87,50	90,315	87,60
20/09/2022	266.765	-1,78%	90,48	89,09	90,83	89,61
19/09/2022	312.561	-0,35%	91,19	90,30	91,82	91,23
16/09/2022	315.748	0,13%	90,95	90,24	92,44	91,55
15/09/2022	219.222	-2,33%	93,74	90,86	94,04	91,43
14/09/2022	158.223	-0,76%	94,46	92,73	94,52	93,61
13/09/2022	91.601	-4,42%	96,66	94,21	97,23	94,33
12/09/2022	122.047	0,53%	96,17	98,13	99,90	98,69
09/09/2022	138.653	2,90%	96,17	95,90	98,58	98,17
08/09/2022	141.971	-4,22%	96,85	93,97	96,90	93,01
07/09/2022	153.683	1,71%	95,51	95,48	97,23	97,11
06/09/2022	156.711	-3,34%	98,78	95,35	99,14	95,48
05/09/2022	120.646	-3,01%	102,47	98,56	102,46	98,78
02/09/2022	120.646	-3,01%	102,47	98,56	102,46	98,78
01/09/2022	133.816	1,01%	100,52	100,11	102,07	101,84
31/08/2022	164.031	0,32%	101,34	100,37	103,06	100,82
30/08/2022	232.778	-1,31%	102,63	100,39	103,02	100,50
29/08/2022	193.478	-2,45%	103,99	101,78	105,12	101,83
26/08/2022	151.887	-3,94%	108,60	104,33	109,93	104,39
25/08/2022	132.908	1,39%	107,10	106,50	108,75	108,67
24/08/2022	92.171	-1,10%	108,45	107,17	109,555	107,16
23/08/2022	77.519	-1,98%	110,22	108,09	111,45	108,35
22/08/2022	65.094	-3,34%	114,59	110,27	114,60	110,54
19/08/2022	90.615	-0,28%	114,59	112,93	114,74	114,36
18/08/2022	70.423	-0,68%	115,44	113,66	115,41	114,68
17/08/2022	86.037	-3,93%	119,63	115,46	119,39	115,46
16/08/2022	138.123	0,06%	120,21	118,80	120,71	120,22
15/08/2022	124.773	1,09%	118,12	117,84	120,57	120,15
12/08/2022	73.799	2,30%	117,11	116,43	119,22	118,85
11/08/2022	110.639	0,49%	116,22	115,67	118,48	116,18