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 >
29-12-2022	660.782	2,44%	75,00	74,285	76,905	76,29
28-12-2022	1.173.753	0,23%	74,61	73,98	75,55	74,47
27-12-2022	985.350	-0,78%	74,50	73,525	76,4275	74,30
23-12-2022	411.275	2,10%	73,00	73,00	75,30	74,55
22-12-2022	1.079.571	0,73%	72,10	70,74	73,06	73,02
21-12-2022	1.211.417	3,41%	71,15	70,39	72,82	72,49
20-12-2022	1.261.035	0,78%	69,12	68,685	70,44	70,10
19-12-2022	1.316.109	-0,09%	69,62	69,09	71,19	69,56
16-12-2022	2.458.258	-4,51%	71,98	69,37	72,77	69,62
15-12-2022	1.675.359	-5,38%	75,92	72,81	77,74	72,89
14-12-2022	2.463.549	-15,32%	82,55	76,38	82,55	77,03
13-12-2022	831.554	1,57%	92,96	89,48	93,38	90,97
12-12-2022	853.199	1,60%	87,95	87,285	89,60	89,56
09-12-2022	816.354	2,18%	85,74	85,16	88,92	88,15
08-12-2022	524.563	-0,24%	86,58	85,65	87,57	86,27
07-12-2022	567.825	1,15%	84,91	84,57	87,51	86,48
06-12-2022	2.864.043	-4,35%	89,00	84,75	90,25	85,50
05-12-2022	2.340.437	-1,31%	89,01	88,84	91,13	89,39
02-12-2022	3.628.356	0,00%	89,01	88,11	91,09	90,41
01-12-2022	2.921.343	-0,50%	89,12	89,503	91,98	90,41
30-11-2022	5.606.730	1,60%	89,12	86,52	91,61	90,86
29-11-2022	1.928.483	0,62%	88,85	88,565	89,849	89,43
28-11-2022	2.029.300	-1,66%	89,43	88,68	89,96	88,855
25-11-2022	1.502.526	0,37%	89,23	89,06	91,07	90,35
24-11-2022	2.489.688	0,69%	89,23	89,02	91,05	90,02
23-11-2022	2.489.688	0,69%	89,23	89,02	91,05	90,02
22-11-2022	3.090.139	4,10%	85,92	85,32	89,41	89,40
21-11-2022	5.346.308	-0,44%	85,92	84,3236	86,415	85,88
18-11-2022	3.372.512	-2,12%	89,35	85,20	89,87	86,26
17-11-2022	2.950.399	-1,55%	88,92	87,475	88,97	88,13
16-11-2022	2.327.593	-1,02%	90,14	88,87	90,88	89,64
15-11-2022	2.796.415	1,29%	90,97	89,76	93,45	90,53
14-11-2022	927.432	-1,65%	86,65	89,26	91,835	89,38
11-11-2022	1.105.441	5,77%	86,65	85,58	91,47	90,88
10-11-2022	1.431.017	7,51%	80,46	82,94	86,54	85,92
09-11-2022	1.551.508	-1,28%	80,46	79,41	81,24	79,8763
08-11-2022	1.223.824	-0,17%	80,83	79,58	82,365	80,91
07-11-2022	837.575	0,45%	83,50	79,615	82,10	81,00
04-11-2022	725.061	1,22%	83,50	78,86	81,93	80,64
03-11-2022	626.037	-1,58%	83,50	78,18	80,27	79,67
02-11-2022	557.208	-3,05%	83,50	80,82	83,73	80,95
01-11-2022	873.125	-1,10%	86,21	83,41	87,19	83,50
31-10-2022	1.326.988	-0,20%	79,07	82,25	85,285	84,43
28-10-2022	1.260.219	4,02%	79,07	78,885	85,31	84,60
27-10-2022	1.598.211	2,82%	79,07	80,48	83,90	81,33
26-10-2022	469.375	-0,39%	79,07	79,04	80,685	79,10
25-10-2022	696.894	3,13%	77,50	77,28	79,56	79,41
24-10-2022	754.391	2,57%	75,68	75,265	77,165	77,00
21-10-2022	587.108	-0,32%	76,31	73,60	75,81	75,07
20-10-2022	762.454	0,25%	76,31	74,44	76,55	75,30
19-10-2022	559.514	-2,21%	76,31	74,52	77,00	75,11
18-10-2022	584.935	-0,54%	79,25	76,642	79,96	76,84
17-10-2022	724.618	1,98%	76,77	76,53	78,85	77,26
14-10-2022	726.338	-1,71%	71,94	75,68	78,08	75,76
13-10-2022	810.142	4,94%	71,94	71,72	77,49	77,08
12-10-2022	625.235	-1,14%	74,01	72,1575	74,575	73,45
11-10-2022	524.689	-2,71%	76,11	74,045	76,79	74,30
10-10-2022	522.001	0,65%	76,39	75,53	77,26	76,37
07-10-2022	528.260	-3,24%	77,58	75,515	78,13	75,88
06-10-2022	601.059	-0,85%	78,52	77,14	79,68	78,42
05-10-2022	721.608	-0,60%	79,57	76,96	79,57	79,09
04-10-2022	754.910	2,24%	79,29	78,17	80,23	79,57
03-10-2022	1.237.108	5,46%	73,80	73,80	78,12	77,83
30-09-2022	938.018	-3,18%	77,47	73,66	76,94	73,80
29-09-2022	549.419	-2,87%	77,47	75,52	77,91	76,16
28-09-2022	618.470	3,24%	79,82	76,41	79,16	78,41
27-09-2022	861.641	-0,35%	79,82	75,10	77,83	75,95
26-09-2022	1.035.031	-5,23%	79,82	75,74	80,77	76,22
23-09-2022	1.122.421	-2,51%	81,90	79,11	82,48	80,43
22-09-2022	911.778	-5,07%	86,13	82,176	86,52	82,50
21-09-2022	849.758	-2,28%	88,92	86,84	89,84	86,91
20-09-2022	637.390	-1,79%	91,11	88,51	90,36	88,94
19-09-2022	567.221	-0,84%	91,11	89,61	91,65	90,56
16-09-2022	711.924	-0,41%	91,23	90,43	92,7242	91,33
15-09-2022	548.134	-2,63%	94,00	91,14	94,64	91,71
14-09-2022	558.596	-0,94%	95,61	93,41	95,41	94,19
13-09-2022	532.022	-4,36%	97,36	94,94	98,01	95,08
12-09-2022	723.314	0,49%	99,34	98,84	100,5697	99,41
09-09-2022	524.729	2,86%	97,43	96,42	99,225	98,93
08-09-2022	503.587	-1,86%	97,43	94,85	97,735	96,18
07-09-2022	682.920	1,57%	96,46	96,32	98,18	98,00
06-09-2022	594.502	-3,25%	99,26	96,38	100,37	96,49
05-09-2022	557.211	-3,37%	103,47	99,61	103,60	99,73
02-09-2022	557.211	-3,37%	103,47	99,61	103,60	99,73
01-09-2022	853.501	1,49%	100,70	100,70	103,25	103,21
31-08-2022	889.852	0,34%	102,12	101,355	103,89	101,70
30-08-2022	607.687	-1,32%	103,44	101,33	104,31	101,36
29-08-2022	705.480	-2,01%	104,13	102,71	105,48	102,72
26-08-2022	470.920	-3,69%	108,75	104,81	110,19	104,83
25-08-2022	595.466	1,51%	107,24	106,51	108,97	108,85
24-08-2022	698.890	-1,19%	108,57	107,30	109,71	107,30
23-08-2022	811.111	-1,53%	110,70	108,06	111,19	108,59
22-08-2022	663.777	-3,63%	113,21	110,10	114,60	110,28
19-08-2022	538.815	-0,22%	115,26	112,98	114,725	114,43
18-08-2022	523.997	-0,95%	115,26	113,43	115,90	114,68
17-08-2022	394.724	-3,77%	119,47	115,59	119,38	115,78
16-08-2022	427.500	0,08%	119,52	118,56	120,59	120,26
15-08-2022	390.988	0,99%	118,25	117,72	120,45	120,16
12-08-2022	507.164	2,24%	117,26	116,71	119,51	118,98
11-08-2022	613.177	0,20%	115,72	115,85	118,88	116,37