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 > >>
27/02/2026	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
01/12/2025	97.534	-0,53%	29,59	29,575	30,3401	29,84
28/11/2025	82.546	-0,56%	30,10	29,5721	30,35	30,04
26/11/2025	189.186	-0,20%	28,19	28,19	30,36	30,21
25/11/2025	228.088	5,18%	28,75	28,679	30,35	30,27
24/11/2025	251.203	2,93%	27,96	27,80	28,92	28,78
21/11/2025	304.129	8,75%	25,90	25,76	27,96	27,96
20/11/2025	394.942	13,58%	24,49	24,49	27,64	25,71
19/11/2025	102.349	0,44%	23,00	22,41	23,00	22,68
18/11/2025	190.093	1,44%	22,17	22,1159	22,925	22,58
17/11/2025	91.373	-3,97%	23,48	22,25	23,48	22,26
14/11/2025	117.126	-0,26%	22,98	22,72	23,20	23,18
13/11/2025	98.801	-2,64%	24,31	23,10	24,31	23,24
12/11/2025	101.523	0,51%	23,91	23,41	23,98	23,87
11/11/2025	146.245	1,80%	23,17	23,11	23,88	23,75
10/11/2025	106.609	2,91%	22,99	22,39	23,33	23,33
07/11/2025	106.271	2,21%	22,20	22,00	22,70	22,67
06/11/2025	114.865	-5,80%	23,42	21,6962	23,5658	22,16
05/11/2025	112.346	1,47%	22,65	22,65	23,74	23,47
04/11/2025	59.445	-2,03%	23,3934	22,9642	23,67	23,11
03/11/2025	101.052	-1,30%	23,86	23,56	23,97	23,60
31/10/2025	68.845	0,59%	23,65	23,52	23,94	23,94
30/10/2025	63.258	1,11%	23,3087	23,3087	23,80	23,78
29/10/2025	92.484	-2,57%	24,13	23,24	24,30	23,52
28/10/2025	61.861	0,25%	24,01	23,83	24,485	24,14
27/10/2025	95.649	-2,98%	25,31	24,02	25,31	24,08
24/10/2025	90.782	1,06%	24,56	24,56	25,03	24,82
23/10/2025	85.731	1,78%	24,13	24,11	24,91	24,56
22/10/2025	138.626	0,04%	24,19	23,69	24,43	24,13
21/10/2025	75.332	1,26%	23,6165	23,6165	24,32	24,12
20/10/2025	104.303	2,63%	23,21	23,21	23,88	23,82
17/10/2025	87.275	-0,73%	23,2254	23,0575	23,46	23,21
16/10/2025	72.832	-0,97%	23,97	23,27	23,97	23,38
15/10/2025	62.655	-1,87%	24,30	23,57	24,385	23,62
14/10/2025	121.561	-0,95%	23,996	23,775	24,40	24,06
13/10/2025	211.417	4,79%	23,56	22,811	24,409	24,30
10/10/2025	108.593	-2,12%	23,81	23,13	24,03	23,19
09/10/2025	132.868	-2,23%	24,50	23,62	24,50	23,64
08/10/2025	140.852	-4,04%	25,30	23,86	25,30	24,18
07/10/2025	170.107	-6,83%	26,96	25,085	27,3312	25,24
06/10/2025	99.891	-1,56%	27,59	27,05	27,72	27,09