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 > >>
06/10/2023	487.659	0,29%	88,97	88,00	90,75	89,75
05/10/2023	348.932	0,09%	89,31	88,58	89,86	89,49
04/10/2023	362.311	0,71%	88,86	88,22	89,965	89,41
03/10/2023	332.184	-1,69%	89,93	88,04	90,44	88,78
02/10/2023	393.654	-1,11%	91,45	89,67	91,90	90,31
29/09/2023	428.202	-0,51%	92,28	90,50	93,37	91,32
28/09/2023	466.000	2,43%	89,70	89,70	91,98	91,79
27/09/2023	442.219	0,98%	89,18	88,59	90,46	89,61
26/09/2023	614.615	-2,76%	91,92	88,64	91,04	88,74
25/09/2023	538.228	-1,36%	91,92	90,49	92,19	91,26
22/09/2023	348.702	-0,42%	94,20	92,49	95,035	92,52
21/09/2023	253.374	-0,19%	93,26	92,69	93,88	92,91
20/09/2023	400.580	0,51%	92,81	91,39	94,35	93,09
19/09/2023	471.573	-0,36%	92,89	91,39	93,56	92,62
18/09/2023	953.699	1,23%	91,90	91,90	93,39	92,95
15/09/2023	1.215.651	-1,72%	93,58	91,58	94,0975	91,82
14/09/2023	519.777	1,24%	93,23	92,09	93,93	93,43
13/09/2023	425.718	0,02%	91,94	90,095	92,455	92,29
12/09/2023	313.820	0,41%	91,94	91,45	93,01	92,27
11/09/2023	578.185	2,24%	89,31	90,45	93,56	91,89
08/09/2023	288.252	0,73%	89,31	89,21	90,20	89,88
07/09/2023	394.499	-1,35%	90,08	88,87	90,68	89,23
06/09/2023	435.457	1,88%	88,83	88,79	91,08	90,45
05/09/2023	578.890	-2,73%	91,21	88,49	91,95	88,78
04/09/2023	545.034	-2,45%	93,06	90,59	93,46	91,27
01/09/2023	545.034	-2,45%	93,06	90,59	93,46	91,27
31/08/2023	621.705	-0,63%	94,10	93,52	94,71	93,56
30/08/2023	1.129.040	-1,13%	92,21	94,10	95,68	94,15
29/08/2023	605.239	3,64%	89,48	92,15	95,67	95,23
28/08/2023	413.510	3,46%	89,48	89,30	92,005	91,89
25/08/2023	354.414	1,02%	87,87	87,79	89,19	88,82
24/08/2023	353.618	-0,27%	87,91	87,78	88,95	87,92
23/08/2023	258.858	0,54%	87,69	87,535	88,39	88,16
22/08/2023	397.760	-1,69%	89,57	87,41	89,7425	87,69
21/08/2023	425.523	-0,44%	89,57	88,95	90,55	89,20
18/08/2023	340.907	-1,46%	91,49	89,485	90,905	89,59
17/08/2023	329.886	-0,46%	91,49	90,80	92,25	90,92
16/08/2023	1.027.154	-1,03%	91,93	91,33	93,00	91,34
15/08/2023	281.293	-0,32%	91,75	91,74	92,79	92,29
14/08/2023	837.766	-0,44%	92,51	92,51	93,11	92,59
11/08/2023	301.726	-0,10%	92,39	92,30	93,64	93,00
10/08/2023	293.205	1,73%	92,44	92,44	93,79	93,09
09/08/2023	267.113	0,21%	90,76	91,05	92,335	91,51
08/08/2023	469.764	0,02%	90,76	90,58	91,86	91,32
07/08/2023	487.999	0,41%	90,26	90,19	92,16	91,30
04/08/2023	609.553	-1,44%	91,98	90,635	92,81	90,93
03/08/2023	603.496	1,12%	90,75	90,57	93,505	92,26
02/08/2023	670.023	1,79%	88,94	90,03	92,18	91,24
01/08/2023	554.749	0,57%	88,94	88,885	90,60	89,64
31/07/2023	520.028	2,00%	89,28	87,67	89,61	89,13
28/07/2023	915.790	-1,39%	89,28	86,73	90,91	87,38
27/07/2023	756.594	2,06%	88,31	87,85	90,76	88,61
26/07/2023	458.720	-1,14%	88,31	86,28	89,16	86,82
25/07/2023	729.643	-1,17%	89,05	87,69	89,89	87,82
24/07/2023	1.359.396	1,16%	88,01	87,94	89,88	88,86
21/07/2023	815.916	0,13%	88,10	87,23	89,16	87,84
20/07/2023	724.378	1,94%	85,86	85,76	88,03	87,73
19/07/2023	450.327	1,31%	85,52	85,52	87,025	86,06
18/07/2023	519.332	3,78%	82,14	81,88	85,25	84,95
17/07/2023	269.978	-0,49%	83,82	81,05	82,35	81,86
14/07/2023	306.129	-2,18%	83,82	82,18	83,78	82,26
13/07/2023	482.841	1,22%	83,82	82,69	84,41	84,09
12/07/2023	467.843	0,76%	83,73	83,05	84,47	83,08
11/07/2023	511.234	1,42%	81,74	81,74	83,45	82,45
10/07/2023	542.104	-0,38%	81,50	80,87	84,2209	81,30
07/07/2023	417.764	0,64%	80,98	80,98	82,81	81,61
06/07/2023	379.349	0,65%	80,22	79,06	81,21	81,09
05/07/2023	492.219	0,24%	80,22	79,305	82,05	80,57
04/07/2023	363.600	0,34%	80,27	79,96	81,10	80,38
03/07/2023	363.600	0,34%	80,27	79,96	81,10	80,38
30/06/2023	493.128	0,72%	80,00	79,40	80,72	80,11
29/06/2023	421.112	-0,01%	79,45	78,87	80,055	79,54
28/06/2023	650.574	2,36%	77,81	77,01	79,68	79,551
27/06/2023	1.148.503	7,24%	72,76	72,785	78,45	77,72
26/06/2023	1.101.620	2,42%	70,96	70,96	73,00	72,47
23/06/2023	1.337.715	-1,42%	71,23	70,36	71,99	70,7533
22/06/2023	926.631	-1,78%	73,06	71,56	73,06	71,77
21/06/2023	640.272	-0,80%	73,24	72,62	74,08	73,07
20/06/2023	880.212	-3,84%	75,67	73,31	76,00	73,66
19/06/2023	737.048	-0,53%	77,52	76,52	77,52	76,60
16/06/2023	737.048	-0,53%	77,52	76,52	77,52	76,60
15/06/2023	592.439	2,41%	75,38	74,41	77,51	77,01
14/06/2023	656.286	-0,08%	75,99	74,95	76,63	75,20
13/06/2023	745.113	-0,09%	75,99	75,00	76,77	75,26
12/06/2023	562.505	2,00%	75,88	73,935	76,40	75,33
09/06/2023	812.091	-3,06%	75,88	73,135	75,995	73,85
08/06/2023	637.271	-0,39%	74,58	74,79	76,38	76,18
07/06/2023	571.948	2,62%	74,58	74,08	76,595	76,48
06/06/2023	661.809	-1,84%	76,00	74,055	76,31	74,53
05/06/2023	772.878	1,88%	74,52	74,2901	75,94	75,93
02/06/2023	1.023.557	-0,16%	74,17	73,685	75,71	74,53
01/06/2023	524.652	0,74%	74,17	72,50	74,97	74,65
31/05/2023	1.266.856	1,19%	75,65	74,97	76,57	75,91
30/05/2023	1.266.856	1,19%	75,65	74,97	76,57	75,91
29/05/2023	305.247	2,51%	73,50	72,47	75,18	75,02
26/05/2023	305.247	2,51%	73,50	72,47	75,18	75,02
25/05/2023	535.589	-3,10%	75,41	72,875	75,92	73,18
24/05/2023	291.989	-1,45%	76,27	75,19	76,4715	75,52
23/05/2023	269.572	-1,72%	77,39	76,59	78,41	76,63
22/05/2023	342.993	0,56%	77,97	77,78	78,81	77,97