Liquidity Services Inc (LQDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,90%	20,32	20,54	21,225	20,85
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
05/07/2024	54.102	-0,25%	19,63	19,47	19,77	19,74
04/07/2024	66.749	-0,90%	19,97	19,58	20,11	19,79
03/07/2024	66.749	-0,90%	19,97	19,58	20,11	19,79
02/07/2024	82.038	0,30%	19,97	19,69	20,1999	19,97
01/07/2024	56.103	-0,35%	19,97	19,55	20,00	19,91
28/06/2024	235.905	-1,77%	20,44	19,76	20,41	19,98
27/06/2024	72.697	4,74%	19,54	19,44	20,34	20,34
26/06/2024	70.211	-2,12%	19,69	19,32	19,72	19,42
25/06/2024	65.232	0,86%	19,58	19,56	19,85	19,84
24/06/2024	87.065	3,09%	19,19	19,13	19,84	19,67
21/06/2024	311.101	-0,47%	19,21	18,94	19,30	19,08
20/06/2024	40.224	-0,16%	19,12	19,01	19,2899	19,17
19/06/2024	71.337	1,00%	19,12	19,01	19,53	19,20
18/06/2024	65.575	1,00%	19,12	19,01	19,53	19,20
17/06/2024	28.833	-1,04%	19,12	18,90	19,18	19,01
14/06/2024	26.298	-0,62%	20,00	18,8725	19,34	19,21
13/06/2024	37.937	-1,88%	20,00	19,175	19,58	19,33
12/06/2024	65.856	0,00%	20,00	19,4806	20,36	19,70
11/06/2024	65.088	2,07%	19,31	19,01	19,70	19,70
10/06/2024	44.603	0,52%	19,31	18,96	19,32	19,30
07/06/2024	31.193	-1,13%	19,31	19,14	19,325	19,20
06/06/2024	26.646	-0,15%	19,31	19,18	19,49	19,42
05/06/2024	28.147	1,09%	19,39	19,2452	19,52	19,45
04/06/2024	36.677	-1,23%	19,41	18,99	19,29	19,24
03/06/2024	44.662	-0,66%	19,93	19,323	19,93	19,48
31/05/2024	109.392	0,52%	19,60	19,43	19,69	19,6122
30/05/2024	45.658	1,88%	19,28	19,08	19,51	19,51
29/05/2024	29.407	0,00%	19,12	19,03	19,25	19,15
28/05/2024	55.894	-0,73%	19,12	18,99	19,40	19,15
27/05/2024	0	0,89%	19,12	19,11	19,31	19,29
24/05/2024	38.135	0,89%	19,12	19,11	19,31	19,29
23/05/2024	51.826	-0,52%	19,22	18,78	19,22	19,12
22/05/2024	48.151	-1,03%	19,50	19,20	19,60	19,22
21/05/2024	60.661	-1,77%	19,70	19,22	19,70	19,42
20/05/2024	53.958	0,41%	19,63	19,40	19,80	19,77
17/05/2024	50.701	0,20%	19,67	19,331	19,71	19,69
16/05/2024	44.491	0,15%	19,53	19,26	19,748	19,65
15/05/2024	86.112	2,03%	19,43	19,41	19,86	19,62
14/05/2024	97.787	1,21%	19,14	19,105	19,32	19,23
13/05/2024	95.446	2,15%	18,72	18,43	19,087	19,00
10/05/2024	103.493	-0,69%	18,87	18,43	18,9299	18,60
09/05/2024	145.042	-2,75%	17,33	18,968	19,01	18,73
08/05/2024	142.011	5,65%	18,17	18,05	19,42	19,26
07/05/2024	88.862	1,62%	18,00	18,02	18,32	18,23
06/05/2024	32.362	-0,06%	18,00	17,94	18,15	17,94
03/05/2024	39.589	1,13%	17,86	17,625	18,02	17,95
02/05/2024	45.532	1,90%	17,51	17,33	17,77	17,73
01/05/2024	63.686	0,81%	17,51	17,17	17,585	17,40
30/04/2024	118.969	-2,15%	17,51	17,085	17,65	17,2609
29/04/2024	51.113	1,26%	17,49	17,485	17,76	17,64
26/04/2024	42.637	1,10%	17,32	17,32	17,62	17,42
25/04/2024	42.896	-0,52%	16,85	17,09	17,31	17,23
24/04/2024	25.051	-0,06%	16,85	17,10	17,32	17,32
23/04/2024	39.346	-0,52%	16,85	17,30	17,70	17,33
22/04/2024	48.198	2,17%	16,85	17,07	17,42	17,42
19/04/2024	89.082	0,83%	16,85	16,83	17,26	17,05
18/04/2024	57.190	0,06%	16,88	16,79	17,19	16,91
17/04/2024	87.220	-3,21%	17,53	16,91	17,53	16,90
16/04/2024	29.628	-1,13%	18,37	17,43	17,70	17,46
15/04/2024	34.752	-1,40%	18,37	17,63	17,95	17,66
12/04/2024	40.575	-2,08%	18,37	17,80	18,235	17,91
11/04/2024	54.041	1,05%	18,37	18,02	18,32	18,29
10/04/2024	66.081	-3,16%	18,37	17,96	18,585	18,10
09/04/2024	63.808	2,13%	18,37	18,33	18,71	18,69
08/04/2024	92.867	-0,38%	18,37	18,19	18,49	18,30
05/04/2024	73.104	-0,60%	18,37	18,285	18,55	18,37
04/04/2024	58.979	0,05%	18,50	18,31	18,715	18,48
03/04/2024	56.003	-0,16%	18,49	18,345	18,52	18,47
02/04/2024	60.638	-0,59%	18,52	18,33	18,52	18,50
01/04/2024	76.629	0,05%	18,44	18,28	18,725	18,61
28/03/2024	110.629	1,20%	18,44	18,41	18,7699	18,60
27/03/2024	75.794	0,77%	18,34	18,25	18,51	18,38
26/03/2024	105.127	-0,11%	18,34	18,18	18,39	18,24
25/03/2024	43.711	0,83%	18,10	18,16	18,33	18,26
22/03/2024	53.079	0,44%	18,10	18,00	18,2035	18,11
21/03/2024	96.012	1,01%	17,86	17,71	18,31	18,03
20/03/2024	60.678	0,34%	17,81	17,67	18,00	17,85
19/03/2024	46.097	1,14%	17,85	17,435	17,98	17,79
18/03/2024	29.918	-1,57%	17,85	17,51	17,94	17,59
15/03/2024	193.241	1,65%	17,61	17,58	17,92	17,87
14/03/2024	52.354	-0,40%	17,61	17,46	17,62	17,58
13/03/2024	46.977	-0,11%	17,70	17,56	17,82	17,65
12/03/2024	67.097	-0,34%	17,73	17,59	17,7999	17,67
11/03/2024	55.223	-0,23%	17,73	17,625	17,8488	17,73
08/03/2024	72.537	-1,28%	18,11	17,61	18,11	17,77
07/03/2024	91.847	1,29%	17,75	17,75	18,235	18,00
06/03/2024	78.036	0,74%	17,77	17,67	17,92	17,77
05/03/2024	71.588	-0,62%	17,67	17,47	17,73	17,64
04/03/2024	51.271	-1,33%	18,09	17,64	18,145	17,75
01/03/2024	83.687	0,34%	17,92	17,85	18,21	17,99
29/02/2024	66.019	2,40%	17,49	17,53	18,08	17,93