Liberty BroadBand Corporation Class C (LBRDK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,17%	53,83	52,985	54,01	53,41
17-05-2024	877.370	-1,17%	53,83	52,985	54,01	53,41
16-05-2024	793.595	2,54%	52,63	52,58	54,06	54,04
15-05-2024	734.091	-1,81%	54,04	52,16	53,8925	52,70
14-05-2024	644.041	1,32%	53,93	53,09	54,515	53,67
13-05-2024	533.275	-0,17%	51,49	52,95	54,26	52,97
10-05-2024	654.905	3,07%	51,49	50,89	53,40	53,06
09-05-2024	863.208	-2,61%	52,82	51,32	53,31	51,48
08-05-2024	926.875	1,34%	52,14	52,03	54,80	52,86
07-05-2024	2.442.218	-0,69%	52,14	51,92	53,21	52,16
06-05-2024	634.725	1,23%	52,14	51,77	53,09	52,52
03-05-2024	451.195	0,84%	52,20	51,62	52,85	51,88
02-05-2024	801.794	1,04%	49,66	51,02	51,62	51,45
01-05-2024	617.556	2,39%	49,66	49,66	51,28	50,92
30-04-2024	922.212	-1,27%	49,67	48,89	50,28	49,729
29-04-2024	723.603	2,27%	49,67	49,40	50,795	50,37
26-04-2024	1.519.371	-0,28%	49,75	46,46	49,42	49,25
25-04-2024	638.354	-1,24%	49,75	48,16	49,64	49,39
24-04-2024	513.391	0,00%	49,75	48,98	50,01	50,01
23-04-2024	660.184	0,30%	49,75	49,75	51,00	50,01
22-04-2024	592.785	-0,04%	50,20	49,15	50,42	49,86
19-04-2024	744.991	2,09%	48,82	48,785	49,89	49,88
18-04-2024	676.417	1,35%	49,98	48,08	49,24	48,86
17-04-2024	721.784	0,04%	49,98	48,165	49,525	48,21
16-04-2024	679.662	-0,25%	49,98	47,87	48,985	48,19
15-04-2024	709.304	-0,56%	49,98	48,00	49,3701	48,31
12-04-2024	610.018	-2,80%	49,98	48,53	49,75	48,58
11-04-2024	746.775	0,97%	49,98	49,31	50,49	49,98
10-04-2024	808.154	-5,30%	52,27	49,16	53,08	49,50
09-04-2024	594.161	-0,27%	52,27	51,84	53,08	52,27
08-04-2024	774.829	2,14%	53,41	50,76	52,59	52,41
05-04-2024	1.227.794	-1,82%	53,41	50,92	52,14	51,31
04-04-2024	684.800	-2,06%	53,41	52,24	54,39	52,26
03-04-2024	712.063	-1,70%	54,37	53,15	54,30	53,36
02-04-2024	992.510	-2,64%	55,84	54,10	55,84	54,28
01-04-2024	1.938.520	-2,59%	57,23	55,22	57,23	55,75
28-03-2024	901.294	0,28%	55,65	56,29	57,31	57,23
27-03-2024	719.575	2,83%	55,65	55,835	57,09	57,07
26-03-2024	800.912	-1,25%	56,20	55,29	56,655	55,50
25-03-2024	1.699.069	0,36%	56,09	55,71	57,03	56,20
22-03-2024	734.071	-1,65%	57,26	55,97	57,08	56,00
21-03-2024	1.497.583	-0,51%	57,72	56,285	57,42	56,94
20-03-2024	736.347	-1,09%	57,72	56,37	58,12	57,23
19-03-2024	1.122.892	-0,55%	57,63	57,27	58,27	57,86
18-03-2024	854.561	1,41%	57,63	57,19	59,0474	58,18
15-03-2024	3.021.737	-0,52%	57,63	57,22	58,586	57,3714
14-03-2024	797.101	-1,54%	57,94	57,55	58,63	57,67
13-03-2024	571.854	0,50%	57,94	57,94	59,32	58,57
12-03-2024	477.336	-1,60%	56,56	57,85	59,22	58,28
11-03-2024	968.952	4,11%	56,56	56,265	59,53	59,23
08-03-2024	743.850	0,53%	56,61	56,265	57,25	56,89
07-03-2024	838.471	0,69%	57,13	55,96	57,13	56,59
06-03-2024	980.944	-1,75%	57,13	55,25	57,81	56,20
05-03-2024	789.577	0,30%	60,19	56,49	58,405	57,20
04-03-2024	818.046	-5,55%	60,19	56,99	60,265	57,03
01-03-2024	1.116.689	0,33%	60,10	59,41	61,07	60,38
29-02-2024	1.407.906	1,26%	59,96	59,99	60,59	60,18
28-02-2024	680.326	-1,72%	60,87	59,35	60,25	59,43
27-02-2024	501.223	-0,30%	60,87	60,09	61,30	60,47
26-02-2024	852.794	-2,18%	61,04	60,22	63,40	60,65
23-02-2024	820.905	0,99%	61,04	60,89	62,685	62,00
22-02-2024	844.232	3,21%	60,13	59,03	61,44	61,39
21-02-2024	1.451.930	-2,33%	60,70	59,11	60,89	59,48
20-02-2024	1.121.498	0,88%	60,23	59,71	61,48	60,90
19-02-2024	1.050.346	-0,10%	62,80	59,875	62,80	60,37
16-02-2024	1.050.346	-0,10%	62,80	59,875	62,80	60,37
15-02-2024	697.462	1,36%	60,59	59,63	60,93	60,43
14-02-2024	879.095	-0,77%	60,59	59,36	60,45	59,62
13-02-2024	2.827.174	-3,21%	60,59	59,425	61,06	60,08
12-02-2024	675.843	1,79%	59,95	60,92	62,91	62,07
09-02-2024	1.820.674	1,84%	59,95	59,84	61,09	60,98
08-02-2024	1.252.757	-0,75%	62,71	59,505	61,035	59,88
07-02-2024	1.698.197	-3,57%	62,71	60,30	62,885	60,33
06-02-2024	2.176.159	-4,47%	65,60	62,28	65,60	62,56
05-02-2024	1.573.402	-2,08%	66,71	64,04	66,71	65,49
02-02-2024	1.982.389	-17,66%	73,38	66,4101	73,38	66,88
01-02-2024	487.001	3,53%	78,87	78,65	81,27	81,22
31-01-2024	436.216	-1,21%	78,87	78,29	79,85	78,45
30-01-2024	680.068	-1,23%	80,89	79,38	80,89	79,9029
29-01-2024	492.211	0,56%	80,12	78,98	81,04	80,90
26-01-2024	452.812	2,69%	78,80	78,80	81,00	80,45
25-01-2024	703.805	0,23%	78,53	76,445	78,53	78,34
24-01-2024	542.797	-1,92%	80,34	77,52	80,615	78,16
23-01-2024	411.635	1,07%	79,71	78,705	80,58	79,69
22-01-2024	442.075	0,93%	78,35	78,19	79,61	78,85
19-01-2024	466.052	2,01%	76,72	76,08	78,23	78,12
18-01-2024	472.085	1,63%	75,74	75,59	76,84	76,58
17-01-2024	522.076	-2,50%	76,72	74,91	77,169	75,35
16-01-2024	409.221	1,14%	76,72	75,09	77,29	77,28
15-01-2024	348.512	-0,38%	76,72	76,37	77,07	76,41
12-01-2024	348.512	-0,38%	76,72	76,37	77,07	76,41
11-01-2024	471.300	-0,07%	76,72	75,45	76,78	76,70
10-01-2024	368.875	0,13%	76,67	76,25	77,19	76,75
09-01-2024	391.393	-2,39%	77,22	76,08	78,08	76,65
08-01-2024	626.559	1,97%	77,22	76,67	78,54	78,53
05-01-2024	477.047	-0,45%	80,20	77,01	78,34	77,01
04-01-2024	694.070	-3,36%	80,20	77,24	80,20	77,36
03-01-2024	527.282	-1,56%	80,95	79,67	81,14	80,05
02-01-2024	758.877	0,91%	80,95	80,21	81,8325	81,32
29-12-2023	404.813	-0,59%	80,95	80,31	81,51	80,59