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 > >>
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
28/12/2023	363.531	0,77%	80,45	80,84	82,00	81,07
27/12/2023	359.795	1,02%	79,56	79,21	80,56	80,45
26/12/2023	395.422	1,50%	78,78	78,01	80,06	79,64
22/12/2023	424.399	0,18%	78,38	77,82	79,22	78,46
21/12/2023	848.198	1,20%	77,65	77,55	78,62	78,32
20/12/2023	387.661	-1,49%	77,72	77,34	79,55	77,39
19/12/2023	487.744	1,00%	77,72	77,7716	78,88	78,56
18/12/2023	463.819	0,48%	78,15	77,12	78,24	77,78
15/12/2023	893.430	-1,14%	78,15	76,61	78,72	77,41
14/12/2023	780.048	0,80%	78,79	77,77	81,31	78,30
13/12/2023	727.697	3,91%	74,52	73,98	77,73	77,68
12/12/2023	656.165	-2,21%	75,75	74,71	77,059	74,76
11/12/2023	713.476	1,12%	75,75	75,75	77,79	76,45
08/12/2023	845.798	-0,83%	75,81	75,15	76,40	75,60
07/12/2023	621.706	1,06%	75,47	74,87	77,15	76,23
06/12/2023	633.222	-0,40%	76,04	75,19	76,83	75,43
05/12/2023	1.330.675	-8,94%	83,12	75,1301	83,10	75,73
04/12/2023	564.888	-1,31%	83,12	82,56	84,78	83,16
01/12/2023	651.785	1,37%	83,12	82,59	84,30	84,26
30/11/2023	2.041.386	0,86%	82,79	81,53	83,13	83,12
29/11/2023	526.637	-0,84%	83,88	81,99	84,01	82,41
28/11/2023	604.245	1,50%	81,54	80,81	83,749	83,11
27/11/2023	711.062	-1,98%	83,01	81,62	83,16	81,88
24/11/2023	180.930	-0,01%	83,01	83,40	84,18	83,53
23/11/2023	541.108	1,16%	83,01	82,43	84,28	83,54
22/11/2023	540.164	1,16%	83,01	82,43	84,28	83,54
21/11/2023	593.600	-2,10%	84,27	81,72	84,05	82,58
20/11/2023	624.766	1,22%	83,09	82,37	84,52	84,35
17/11/2023	687.437	-0,41%	84,10	82,94	84,58	83,33
16/11/2023	434.791	-1,08%	83,79	82,76	85,375	83,67
15/11/2023	420.770	0,94%	83,79	83,55	84,89	84,58
14/11/2023	522.953	2,20%	83,67	83,53	85,34	83,79
13/11/2023	434.376	-0,89%	82,39	81,4355	82,56	81,99
10/11/2023	337.911	0,79%	84,55	81,61	82,78	82,73
09/11/2023	477.727	-2,29%	84,55	81,84	84,55	82,08
08/11/2023	639.401	-0,60%	84,25	83,71	84,775	84,00
07/11/2023	561.976	-0,20%	84,30	84,05	85,25	84,51
06/11/2023	664.200	-1,71%	84,26	84,295	87,53	84,68
03/11/2023	584.222	0,56%	84,26	84,84	87,27	86,15
02/11/2023	519.620	2,73%	84,26	83,82	85,84	85,67
01/11/2023	874.800	0,10%	80,84	82,34	84,02	83,39
31/10/2023	940.275	3,03%	80,84	77,905	83,41	83,31
30/10/2023	1.036.728	4,30%	78,33	77,905	81,28	80,86
27/10/2023	814.894	-9,15%	78,16	76,30	79,97	77,16
26/10/2023	561.191	-2,64%	84,50	82,4133	85,89	84,93
25/10/2023	330.357	-2,83%	89,24	87,15	89,45	87,23
24/10/2023	490.833	0,49%	89,73	89,20	90,38	89,77
23/10/2023	302.853	-0,67%	89,73	88,65	91,035	89,33
20/10/2023	485.220	-1,28%	91,05	89,58	91,66	89,93
19/10/2023	330.567	-2,98%	94,33	90,99	94,28	91,10
18/10/2023	431.007	-0,45%	94,33	93,82	94,93	93,90
17/10/2023	534.141	0,12%	93,43	93,295	94,83	94,32
16/10/2023	636.299	1,65%	93,43	91,95	95,495	94,21
13/10/2023	325.224	0,11%	92,85	91,95	93,445	92,68
12/10/2023	227.385	-0,53%	92,50	91,96	93,32	92,58
11/10/2023	367.981	1,04%	92,50	92,39	93,32	93,07
10/10/2023	320.139	0,44%	91,76	91,39	91,76	92,11
09/10/2023	374.703	2,18%	88,97	89,27	92,40	91,71