BiG | O banco que entende os seus valores.

Liquidity Services Inc (LQDT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	12.369	0,72%	35,00	34,76	35,2469	35,21
24/04/2026	66.556	1,25%	34,70	34,09	35,15	34,89
23/04/2026	137.022	0,06%	34,38	34,20	34,9999	34,46
22/04/2026	96.044	2,17%	33,7971	33,73	34,775	34,44
21/04/2026	141.366	-0,80%	33,99	33,39	34,515	33,71
20/04/2026	90.475	-0,06%	33,96	32,89	34,36	33,98
17/04/2026	138.556	0,54%	34,14	33,70	34,644	34,00
16/04/2026	76.204	-0,37%	33,90	33,42	34,20	33,52
15/04/2026	63.329	1,75%	32,06	32,06	33,6999	33,66
14/04/2026	114.453	1,47%	32,55	32,365	33,14	33,08
13/04/2026	105.138	0,52%	32,4455	31,98	32,7184	32,60
10/04/2026	123.176	0,37%	32,15	31,6456	32,52	32,43
09/04/2026	54.832	0,78%	32,02	31,46	32,50	32,31
08/04/2026	75.883	1,40%	32,26	31,97	32,738	31,99
07/04/2026	122.106	0,54%	31,14	31,14	31,86	31,55
06/04/2026	85.811	0,71%	30,96	30,96	31,67	31,38
02/04/2026	109.060	0,97%	30,28	30,095	31,50	31,16
01/04/2026	90.457	0,95%	30,74	30,56	31,24	30,86
31/03/2026	98.418	2,60%	30,17	29,565	30,77	30,57
30/03/2026	80.752	0,98%	29,50	29,4729	30,0565	29,78
27/03/2026	36.675	-0,96%	29,48	29,13	29,73	29,49
26/03/2026	65.254	-2,10%	29,57	29,57	30,90	29,80
25/03/2026	93.249	1,30%	30,56	29,69	30,56	30,48
24/03/2026	63.479	0,59%	29,94	29,00	30,34	30,09
23/03/2026	95.145	4,77%	28,80	28,80	30,34	29,94
20/03/2026	456.317	0,84%	28,42	27,88	28,915	28,64
19/03/2026	89.665	1,10%	28,09	27,89	28,5599	28,42
18/03/2026	74.337	-0,60%	28,20	28,01	28,64	28,11
17/03/2026	182.405	0,82%	28,50	28,10	28,93	28,30
16/03/2026	121.866	-1,30%	28,56	27,99	28,7499	28,07
13/03/2026	111.281	-2,67%	29,28	28,43	29,925	28,44
12/03/2026	100.273	-6,47%	30,94	29,19	31,37	29,22
11/03/2026	56.798	-3,10%	31,75	31,18	32,2113	31,24
10/03/2026	104.071	-1,01%	32,24	32,09	33,09	32,24
09/03/2026	223.684	1,94%	31,51	31,02	32,59	32,57
06/03/2026	97.902	-2,05%	32,11	31,62	32,60	31,97
05/03/2026	59.641	0,46%	32,30	32,30	33,12	32,64
04/03/2026	90.120	0,59%	32,28	32,28	32,9257	32,47
03/03/2026	117.268	0,88%	31,66	31,14	32,55	32,28
02/03/2026	116.670	1,23%	31,61	30,63	32,34	32,00
27/02/2026	74.684	0,70%	31,42	30,42	31,97	31,61
26/02/2026	71.221	0,58%	31,28	31,06	31,67	31,42
25/02/2026	96.268	1,83%	30,65	30,33	31,3982	31,24
24/02/2026	95.168	-0,16%	30,55	30,34	31,43	30,68
23/02/2026	109.388	-3,50%	31,53	30,5941	31,53	30,73
20/02/2026	83.492	0,21%	31,69	31,2101	32,00	31,845
19/02/2026	150.511	0,13%	31,80	31,335	32,30	31,78
18/02/2026	98.046	2,42%	31,04	30,67	31,79	31,74
17/02/2026	189.371	0,85%	30,73	30,28	31,35	30,99
13/02/2026	167.134	1,52%	30,27	30,2571	30,95	30,73
12/02/2026	108.708	-3,69%	31,53	29,635	31,98	30,27
11/02/2026	88.940	-4,56%	32,72	31,13	33,17	31,43
10/02/2026	158.401	-0,78%	32,86	32,77	33,60	32,93
09/02/2026	141.018	2,16%	32,82	32,646	33,28	33,19
06/02/2026	129.946	-1,35%	33,00	32,17	33,72	32,49
05/02/2026	217.952	4,70%	33,50	32,00	33,50	32,95
04/02/2026	117.940	-0,10%	31,68	30,67	31,8454	31,47
03/02/2026	75.617	-3,49%	32,52	30,9901	32,62	31,50
02/02/2026	94.317	2,00%	31,77	31,77	32,875	32,64
30/01/2026	52.762	-0,47%	31,51	31,29	32,20	32,00
29/01/2026	63.492	1,39%	31,88	31,5001	32,30	32,15
28/01/2026	69.104	-0,91%	32,19	31,565	32,28	31,71
27/01/2026	92.779	1,11%	31,69	31,485	32,21	32,00
26/01/2026	61.229	-0,47%	31,49	31,3701	32,25	31,65
23/01/2026	46.092	-0,63%	32,00	31,58	32,31	31,80
22/01/2026	70.460	0,35%	31,93	31,88	32,61	32,00
21/01/2026	88.604	2,05%	30,97	30,97	31,9699	31,89
20/01/2026	67.928	-0,16%	30,86	30,54	31,745	31,25
16/01/2026	65.310	-1,67%	31,78	31,30	31,93	31,30
15/01/2026	96.658	0,57%	31,99	31,53	32,10	31,83
14/01/2026	88.661	-0,19%	31,50	31,27	31,86	31,65
13/01/2026	73.445	0,32%	31,49	31,24	31,85	31,71
12/01/2026	104.693	0,99%	31,11	30,8601	31,70	31,61
09/01/2026	79.495	0,26%	31,38	30,75	31,53	31,30
08/01/2026	62.545	0,91%	30,72	30,20	31,465	31,22
07/01/2026	76.658	-0,07%	31,15	30,55	31,3553	30,94
06/01/2026	77.896	0,91%	30,82	30,015	31,11	30,96
05/01/2026	80.050	3,68%	29,50	29,2286	30,78	30,68
02/01/2026	201.597	-2,38%	30,78	29,56	30,78	29,59
31/12/2025	111.505	-3,50%	31,00	30,25	31,625	30,31
30/12/2025	159.891	-0,85%	31,68	30,31	32,18	30,31
29/12/2025	115.441	1,70%	31,10	30,5211	31,77	31,68
26/12/2025	62.228	0,94%	30,73	30,4171	31,19	31,15
24/12/2025	76.666	-0,36%	30,95	30,4812	31,195	30,86
23/12/2025	101.275	0,42%	30,90	30,715	31,365	30,97
22/12/2025	156.386	-2,22%	31,83	30,84	32,15	30,84
19/12/2025	140.634	-0,57%	31,62	31,075	31,75	31,54
18/12/2025	83.062	0,67%	31,58	31,54	32,0361	31,72
17/12/2025	90.932	-1,53%	32,29	31,41	32,29	31,51
16/12/2025	89.868	0,25%	31,94	31,30	32,16	32,01
15/12/2025	109.191	0,44%	32,00	31,73	32,395	31,93
12/12/2025	54.901	0,35%	31,65	31,56	31,9244	31,82
11/12/2025	70.353	0,22%	31,62	31,48	31,9899	31,71
10/12/2025	114.770	2,33%	30,75	30,75	31,955	31,64
09/12/2025	83.967	2,62%	30,11	29,97	31,159	30,92
08/12/2025	79.411	0,33%	29,87	29,8681	30,41	30,13
05/12/2025	106.247	0,47%	29,374	29,374	30,275	30,03
04/12/2025	105.865	-0,93%	30,29	29,72	30,29	29,89
03/12/2025	133.670	2,55%	29,45	29,19	30,34	30,17
02/12/2025	93.793	-1,41%	29,98	29,37	30,00	29,42