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 > >>
17/07/2024	242.596	2,26%	56,99	56,70	58,485	58,45
16/07/2024	413.300	1,13%	56,49	56,12	57,31	57,16
15/07/2024	684.785	2,23%	55,10	54,98	57,12	56,52
12/07/2024	329.626	1,47%	54,94	54,46	55,69	55,29
11/07/2024	491.938	3,44%	53,21	52,85	54,52	54,49
10/07/2024	337.036	0,04%	52,84	52,06	52,955	52,68
09/07/2024	534.464	0,00%	52,46	51,97	53,62	52,66
08/07/2024	895.816	-3,18%	53,86	52,44	54,605	52,66
05/07/2024	528.842	-0,29%	53,86	54,19	54,92	54,39
04/07/2024	395.585	-0,80%	53,86	53,80	54,685	54,33
03/07/2024	395.419	-0,40%	53,86	53,80	54,685	54,55
02/07/2024	441.037	1,26%	54,10	54,03	54,955	54,77
01/07/2024	512.690	-1,33%	54,50	53,77	55,05	54,09
28/06/2024	1.441.654	2,68%	53,04	53,78	55,51	54,82
27/06/2024	678.732	0,74%	53,04	52,425	53,66	53,39
26/06/2024	595.417	1,34%	51,97	51,865	53,03	53,00
25/06/2024	725.909	0,31%	51,97	51,05	52,495	52,30
24/06/2024	654.535	-0,95%	52,94	52,00	52,91	52,14
21/06/2024	976.157	3,46%	51,43	50,80	52,94	52,63
20/06/2024	792.651	2,11%	51,43	49,38	51,03	50,87
19/06/2024	584.687	-3,36%	51,43	49,73	52,54	49,82
18/06/2024	388.907	-3,40%	51,43	49,73	52,54	49,80
17/06/2024	568.946	2,65%	50,01	49,60	51,67	51,55
14/06/2024	413.465	-1,24%	50,48	50,11	50,98	50,22
13/06/2024	426.266	-0,65%	52,39	50,49	51,30	50,85
12/06/2024	609.028	-0,49%	52,39	51,12	53,21	51,18
11/06/2024	601.489	0,37%	50,63	50,60	51,82	51,43
10/06/2024	1.254.289	-0,78%	51,88	50,695	51,44	51,24
07/06/2024	774.840	-1,24%	51,88	52,00	52,26	51,64
06/06/2024	620.450	0,00%	51,88	52,00	53,66	52,29
05/06/2024	557.959	-0,68%	52,85	51,955	52,85	52,29
04/06/2024	854.026	-2,55%	53,73	52,24	54,00	52,65
03/06/2024	1.083.669	-0,11%	54,45	53,541	54,70	54,03
31/05/2024	5.960.887	3,11%	52,47	52,065	54,58	54,09
30/05/2024	731.921	2,14%	51,77	51,53	52,71	52,46
29/05/2024	776.760	-0,23%	51,46	50,61	51,38	51,36
28/05/2024	717.174	0,23%	51,46	50,97	51,75	51,48
27/05/2024	0	1,52%	51,05	50,43	51,38	51,36
24/05/2024	497.846	1,52%	51,05	50,43	51,38	51,36
23/05/2024	705.300	-2,75%	51,71	50,54	51,76	50,59
22/05/2024	663.061	-1,23%	52,34	51,48	52,72	52,02
21/05/2024	701.688	-1,35%	53,24	52,52	53,735	52,67
20/05/2024	766.702	-0,04%	53,23	52,40	53,705	53,39
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