Liquidity Services Inc (LQDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	0,72%	25,07	24,74	25,44	25,18
21/11/2024	86.268	0,72%	25,07	24,74	25,44	25,18
20/11/2024	124.804	-1,38%	25,30	24,95	25,43	25,00
19/11/2024	73.733	0,04%	25,15	24,947	25,515	25,35
18/11/2024	96.632	1,77%	24,89	24,89	25,40	25,34
15/11/2024	124.768	-0,44%	25,18	24,74	25,25	24,90
14/11/2024	62.714	-1,03%	25,18	24,85	25,29	25,01
13/11/2024	98.666	-0,75%	25,18	25,165	25,79	25,27
12/11/2024	118.286	1,19%	25,18	24,90	25,525	25,46
11/11/2024	94.627	2,19%	24,67	24,67	25,27	25,16
08/11/2024	75.454	1,36%	24,22	24,22	24,67	24,62
07/11/2024	116.346	1,21%	23,87	23,15	24,40	24,29
06/11/2024	112.353	7,96%	23,20	23,15	24,025	24,00
05/11/2024	62.440	1,69%	21,85	21,98	22,24	22,23
04/11/2024	115.138	1,25%	21,61	21,34	21,936	21,86
01/11/2024	38.363	0,05%	21,61	21,53	21,77	21,59
31/10/2024	43.616	-0,19%	21,53	21,4001	21,665	21,58
30/10/2024	99.311	1,03%	21,53	21,40	21,78	21,62
29/10/2024	66.182	-1,56%	21,53	21,38	21,74	21,40
28/10/2024	36.519	0,60%	21,73	21,70	21,976	21,74
25/10/2024	72.560	0,28%	21,67	21,24	21,74	21,61
24/10/2024	50.585	-0,55%	21,71	21,32	21,74	21,55
23/10/2024	27.287	-1,55%	21,86	21,5646	22,20	21,67
22/10/2024	26.193	-0,59%	22,15	21,82	22,08	22,01
21/10/2024	24.860	0,00%	22,15	22,07	22,44	22,14
18/10/2024	70.867	-2,94%	22,72	22,00	22,82	22,14
17/10/2024	47.184	0,35%	22,72	22,66	22,925	22,81
16/10/2024	28.247	0,80%	22,78	22,68	22,91	22,73
15/10/2024	52.515	-0,22%	22,61	22,55	22,92	22,55
14/10/2024	42.973	0,44%	22,49	22,2992	22,61	22,60
11/10/2024	25.964	2,88%	21,87	21,8201	22,58	22,50
10/10/2024	29.174	-0,86%	21,85	21,715	21,995	21,87
09/10/2024	32.934	0,32%	22,00	21,92	22,33	22,06
08/10/2024	78.158	1,01%	22,04	21,85	22,05	21,99
07/10/2024	30.532	-1,85%	22,04	21,67	22,04	21,77
04/10/2024	24.910	1,00%	22,11	21,97	22,18	22,18
03/10/2024	34.400	-0,54%	22,10	21,74	21,9999	21,96
02/10/2024	35.555	-1,65%	22,77	22,03	22,51	22,08
01/10/2024	51.679	-1,54%	22,77	22,18	22,7765	22,45
30/09/2024	77.566	1,65%	22,37	22,08	22,85	22,80
27/09/2024	59.658	0,95%	22,43	22,18	22,69	22,43
26/09/2024	65.575	-1,16%	22,83	22,22	22,76	22,22
25/09/2024	135.330	-1,32%	22,83	22,36	23,06	22,48
24/09/2024	36.265	-0,44%	22,90	22,69	23,04	22,78
23/09/2024	76.965	-0,48%	22,98	22,73	23,27	22,88
20/09/2024	363.370	-1,50%	23,44	22,99	23,50	22,99
19/09/2024	97.208	1,61%	23,43	23,185	23,50	23,34
18/09/2024	68.608	1,82%	22,64	22,64	23,62	22,97
17/09/2024	75.503	0,27%	22,37	22,53	23,01	22,56
16/09/2024	40.804	0,54%	22,37	22,31	22,61	22,50
13/09/2024	44.459	0,72%	22,37	22,03	22,50	22,38
12/09/2024	56.808	1,28%	21,10	21,87	22,30	22,22
11/09/2024	62.336	-2,10%	21,10	21,58	22,29	21,94
10/09/2024	87.547	4,18%	21,10	21,375	22,41	22,41
09/09/2024	75.631	1,99%	21,10	21,02	21,57	21,51
06/09/2024	172.494	-3,30%	21,74	21,07	22,00	21,09
05/09/2024	45.394	1,21%	21,60	21,40	21,81	21,82
04/09/2024	52.711	1,60%	21,28	21,00	21,63	21,56
03/09/2024	39.562	-2,53%	21,79	21,15	21,96	21,22
02/09/2024	0	0,04%	21,75	21,35	21,80	21,7693
30/08/2024	61.729	0,04%	21,75	21,35	21,80	21,7693
29/08/2024	40.915	0,69%	21,75	21,55	21,85	21,76
28/08/2024	47.753	-2,17%	22,02	21,56	22,03	21,61
27/08/2024	64.913	-1,82%	22,42	22,045	22,42	22,09
26/08/2024	67.226	0,49%	22,54	22,2653	22,74	22,54
23/08/2024	144.725	3,99%	21,82	21,62	22,45	22,43
22/08/2024	41.213	-1,37%	21,82	21,545	21,97	21,57
21/08/2024	48.597	0,23%	21,99	21,70	22,00	21,87
20/08/2024	72.946	-2,42%	22,10	21,68	22,18	21,82
19/08/2024	70.908	-1,76%	22,66	22,01	22,865	22,36
16/08/2024	70.183	1,83%	22,46	22,405	22,85	22,76
15/08/2024	92.961	1,32%	22,46	22,23	22,56	22,35
14/08/2024	69.341	-2,39%	22,32	22,025	22,62	22,06
13/08/2024	82.693	1,12%	22,32	22,195	22,87	22,60
12/08/2024	113.911	0,54%	22,32	22,01	22,45	22,35
09/08/2024	76.334	5,76%	21,02	21,02	22,42	22,23
08/08/2024	47.922	4,68%	21,49	19,97	21,25	21,02
07/08/2024	43.191	0,00%	20,37	20,00	20,44	20,08
06/08/2024	73.108	-1,62%	20,32	19,945	20,42	20,08
05/08/2024	84.008	-4,85%	20,79	19,87	20,555	20,41
02/08/2024	69.910	-2,41%	21,40	21,1817	21,74	21,45
01/08/2024	55.936	-2,18%	22,32	21,80	22,5975	21,98
31/07/2024	65.575	2,28%	22,32	21,81	22,87	22,47
30/07/2024	92.984	-0,77%	22,32	21,96	22,40	21,97
29/07/2024	74.668	-0,49%	22,32	22,01	22,535	22,14
26/07/2024	98.453	3,15%	20,90	21,485	22,31	22,25
25/07/2024	55.110	2,13%	20,90	21,12	21,69	21,57
24/07/2024	46.629	-0,66%	20,90	20,96	21,4432	21,12
23/07/2024	26.779	1,48%	20,90	20,73	21,40	21,26
22/07/2024	48.080	1,95%	20,57	20,57	21,04	20,95
19/07/2024	34.524	0,44%	20,73	20,325	20,60	20,55
18/07/2024	44.591	-1,87%	20,73	20,40	21,005	20,46
17/07/2024	62.704	-0,90%	20,32	20,54	21,225	20,85
16/07/2024	59.230	3,95%	20,32	20,42	21,025	21,04
15/07/2024	97.778	0,05%	20,32	20,16	20,615	20,24
12/07/2024	85.003	-0,10%	19,85	20,05	20,62	20,23
11/07/2024	91.658	3,79%	19,85	19,31	20,39	20,25
10/07/2024	60.092	-1,66%	19,76	19,31	19,8975	19,51
09/07/2024	44.141	-0,30%	19,76	19,70	19,91	19,84
08/07/2024	58.360	0,81%	19,63	19,815	20,15	19,90