Liberty BroadBand Corporation Class C (LBRDK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	385.457	-1,17%	78,92	77,38	79,07	77,54
18/05/2023	530.576	1,78%	76,80	76,11	78,70	78,46
17/05/2023	379.492	0,84%	76,85	76,20	77,88	77,09
16/05/2023	480.753	-2,41%	77,81	76,44	78,57	76,45
15/05/2023	779.153	1,78%	77,29	76,845	78,46	78,34
12/05/2023	323.642	-1,67%	78,43	76,30	78,43	76,97
11/05/2023	304.231	1,01%	77,29	76,92	78,33	78,28
10/05/2023	371.897	0,25%	78,18	76,29	78,21	77,50
09/05/2023	447.163	-3,36%	79,65	77,10	79,65	77,31
08/05/2023	423.201	-0,15%	80,21	79,00	80,74	80,00
05/05/2023	441.429	0,74%	80,06	79,17	80,62	80,12
04/05/2023	533.235	-2,47%	81,33	79,26	81,93	79,53
03/05/2023	763.879	-0,06%	80,34	80,25	83,36	81,54
02/05/2023	603.861	-3,11%	83,68	81,35	84,685	81,59
01/05/2023	632.298	-0,67%	84,66	83,93	86,3976	84,21
28/04/2023	1.089.581	6,13%	79,57	79,80	85,61	84,78
27/04/2023	789.004	7,44%	75,25	75,25	80,39	79,88
26/04/2023	1.723.103	-0,26%	74,38	73,63	75,08	74,35
25/04/2023	1.009.092	-1,13%	74,90	74,16	75,29	74,54
24/04/2023	480.786	-0,34%	75,48	74,14	75,48	75,39
21/04/2023	355.036	-0,96%	76,82	75,46	77,01	75,65
20/04/2023	538.185	-2,15%	77,55	75,60	77,55	76,38
19/04/2023	417.585	-0,13%	77,75	77,08	78,54	78,06
18/04/2023	507.761	-0,90%	79,64	77,41	79,76	78,16
17/04/2023	424.413	1,21%	78,02	77,70	78,88	78,87
14/04/2023	434.953	-2,33%	79,54	77,245	79,78	77,93
13/04/2023	325.748	1,46%	78,96	78,66	80,41	79,79
12/04/2023	444.055	-4,12%	82,96	78,32	83,16	78,64
11/04/2023	355.653	1,38%	80,87	80,71	82,37	82,02
10/04/2023	428.150	0,65%	79,76	79,44	81,38	80,90
06/04/2023	401.419	-0,12%	80,25	79,74	80,96	80,38
05/04/2023	611.610	1,34%	79,01	78,51	81,33	80,48
04/04/2023	441.897	-2,14%	80,94	77,70	81,15	79,42
03/04/2023	642.775	-0,66%	81,85	80,50	82,26	81,16
31/03/2023	790.969	2,20%	80,15	79,99	81,955	81,70
30/03/2023	322.079	0,03%	80,47	79,36	80,83	79,94
29/03/2023	305.624	1,09%	80,18	79,28	80,23	79,92
28/03/2023	340.372	-0,80%	79,54	78,555	80,41	79,06
27/03/2023	426.933	1,22%	79,57	78,205	80,07	79,70
24/03/2023	425.572	0,79%	77,66	76,47	78,96	78,74
23/03/2023	575.135	0,55%	78,09	77,28	79,605	78,12
22/03/2023	525.953	-2,94%	80,05	77,68	80,65	77,69
21/03/2023	600.976	0,93%	80,01	79,84	81,09	80,04
20/03/2023	565.446	-0,48%	80,11	79,14	80,90	79,30
17/03/2023	1.522.616	0,17%	78,99	78,06	80,44	79,6777
16/03/2023	652.070	1,13%	77,97	77,45	80,0325	79,54
15/03/2023	975.884	1,33%	76,34	75,635	79,54	78,65
14/03/2023	489.433	0,25%	79,35	77,10	79,35	77,62
13/03/2023	531.072	0,83%	76,06	75,08	78,67	77,43
10/03/2023	792.057	-4,24%	80,00	76,14	81,17	76,79
09/03/2023	363.974	-3,20%	82,33	80,15	82,67	80,19
08/03/2023	384.758	-0,68%	83,48	82,28	83,96	82,84
07/03/2023	496.698	-3,88%	86,65	82,888	86,74	83,41
06/03/2023	360.489	-0,38%	87,86	86,32	87,86	86,78
03/03/2023	411.067	1,96%	85,97	85,6325	87,205	87,11
02/03/2023	463.145	0,11%	84,67	84,40	85,75	85,44
01/03/2023	825.889	-1,52%	86,68	84,88	87,52	85,35
28/02/2023	1.110.437	-2,02%	87,73	86,08	89,03	86,67
27/02/2023	662.938	0,00%	89,08	87,89	89,8294	88,46
24/02/2023	511.418	-1,67%	88,23	87,37	89,49	88,46
23/02/2023	782.573	0,10%	90,02	88,62	90,48	89,96
22/02/2023	512.534	1,47%	88,25	88,00	90,47	89,87
21/02/2023	628.000	-4,17%	92,28	88,46	92,28	88,57
20/02/2023	673.895	-1,68%	88,81	88,81	94,24	92,42
17/02/2023	673.895	-1,68%	88,81	88,81	94,24	92,42
16/02/2023	590.109	-0,45%	92,83	91,20	94,965	94,00
15/02/2023	374.332	1,82%	92,32	91,87	94,72	94,42
14/02/2023	377.604	-0,11%	92,75	91,41	93,86	92,73
13/02/2023	323.411	0,57%	92,16	92,15	93,5525	92,83
10/02/2023	455.317	1,43%	90,83	90,69	92,62	92,30
09/02/2023	355.315	-2,37%	93,95	90,99	95,31	91,00
08/02/2023	332.930	-0,58%	93,45	92,83	94,04	93,21
07/02/2023	319.789	0,32%	92,80	91,82	93,99	93,75
06/02/2023	390.675	-0,43%	92,80	92,65	94,23	93,45
03/02/2023	465.665	-2,72%	94,91	93,19	96,85	93,85
02/02/2023	469.650	3,46%	95,00	93,635	96,8794	96,47
01/02/2023	486.554	3,85%	88,96	88,88	93,77	93,24
31/01/2023	617.263	-0,99%	90,82	89,18	91,03	89,78
30/01/2023	445.750	-0,92%	91,26	89,80	91,84	90,68
27/01/2023	467.428	-2,86%	93,58	91,37	93,945	91,52
26/01/2023	608.164	1,81%	92,33	92,26	94,62	94,21
25/01/2023	667.911	2,01%	90,23	89,42	93,26	92,54
24/01/2023	418.933	-0,96%	91,29	90,45	92,16	90,72
23/01/2023	525.646	0,43%	91,48	90,29	94,01	91,60
20/01/2023	1.148.608	4,30%	87,79	87,21	91,46	91,21
19/01/2023	487.136	0,17%	86,99	85,65	87,77	87,45
18/01/2023	369.773	-1,51%	89,61	87,25	89,61	87,30
17/01/2023	511.765	0,37%	88,33	87,58	89,28	88,64
16/01/2023	305.968	-1,73%	87,43	87,24	88,685	86,26
13/01/2023	305.968	-1,73%	87,43	87,24	88,685	86,26
12/01/2023	403.216	1,41%	87,45	86,37	88,86	87,78
11/01/2023	469.386	1,41%	86,08	84,97	86,64	86,56
10/01/2023	424.843	2,20%	83,42	83,30	85,38	85,36
09/01/2023	657.965	-0,54%	83,42	82,94	84,32	83,52
06/01/2023	759.972	1,49%	83,44	82,64	84,68	83,97
05/01/2023	685.413	3,01%	80,69	80,61	83,47	82,74
04/01/2023	899.332	4,60%	78,02	77,20	80,60	80,32
03/01/2023	1.523.283	0,68%	77,35	76,08	78,28	76,79
02/01/2023	725.274	-0,03%	75,38	75,11	76,345	76,27
30/12/2022	725.274	-0,03%	75,38	75,11	76,345	76,27