Liquidity Services Inc (LQDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	107 628	3,27%	16,73	16,58	17,14	17,08
14/02/2024	90 965	3,12%	16,20	16,20	16,61	16,54
13/02/2024	117 796	-0,74%	15,51	15,51	16,43	16,04
12/02/2024	136 461	4,80%	15,51	15,51	16,31	16,16
09/02/2024	138 545	-0,26%	15,38	15,30	16,18	15,42
08/02/2024	278 227	-10,27%	15,71	13,99	16,10	15,46
07/02/2024	69 742	-0,17%	17,21	17,13	17,38	17,23
06/02/2024	61 647	2,01%	16,82	16,82	17,32	17,26
05/02/2024	75 071	-1,80%	17,19	16,89	17,19	16,92
02/02/2024	142 504	-2,21%	17,47	17,23	17,61	17,23
01/02/2024	62 779	0,97%	17,47	17,49	17,66	17,62
31/01/2024	107 258	-1,41%	17,69	17,425	17,79	17,45
30/01/2024	97 846	-0,11%	17,56	17,55	17,745	17,70
29/01/2024	73 758	1,03%	17,56	17,43	17,72	17,72
26/01/2024	84 836	0,63%	17,47	17,42	17,59	17,54
25/01/2024	69 667	-0,23%	17,61	17,395	17,6749	17,43
24/01/2024	90 054	0,58%	17,33	17,38	17,62	17,47
23/01/2024	57 342	0,93%	17,33	17,2467	17,46	17,37
22/01/2024	109 994	1,71%	17,09	16,97	17,22	17,21
19/01/2024	107 701	0,12%	17,04	16,89	17,14	16,92
18/01/2024	111 134	-0,18%	16,92	16,695	17,05	16,90
17/01/2024	72 178	-0,88%	16,92	16,92	17,14	16,93
16/01/2024	114 256	-0,35%	17,14	16,905	17,16	17,08
15/01/2024	99 037	0,41%	17,21	17,13	17,32	17,14
12/01/2024	99 037	0,41%	17,21	17,13	17,32	17,14
11/01/2024	74 580	0,59%	16,83	16,89	17,08	17,07
10/01/2024	87 666	0,30%	16,83	16,79	17,00	16,97
09/01/2024	102 235	-0,18%	17,53	16,51	17,03	16,92
08/01/2024	101 016	1,80%	17,53	16,5347	17,01	16,95
05/01/2024	140 095	-2,23%	17,53	16,64	16,99	16,65
04/01/2024	74 927	-2,41%	17,53	16,965	17,54	17,03
03/01/2024	238 218	1,87%	17,55	17,26	18,31	17,45
02/01/2024	137 358	-0,47%	17,01	16,89	17,27	17,13
29/12/2023	126 287	1,12%	17,01	16,8948	17,34	17,21
28/12/2023	78 396	-0,18%	17,01	17,01	17,2133	17,01
27/12/2023	124 482	-0,41%	17,13	16,96	17,14	17,04
26/12/2023	124 158	-1,16%	17,26	17,10	17,316	17,11
22/12/2023	91 620	-0,80%	17,42	17,30	17,625	17,31
21/12/2023	123 761	0,63%	17,42	17,19	17,48	17,45
20/12/2023	161 293	0,70%	17,15	17,09	17,455	17,34
19/12/2023	130 526	0,53%	17,35	17,125	17,4272	17,22
18/12/2023	177 642	-1,67%	17,19	17,07	17,60	17,13
15/12/2023	639 248	2,53%	17,19	16,82	17,43	17,42
14/12/2023	130 911	-3,74%	17,64	16,96	17,455	16,99
13/12/2023	122 973	1,79%	17,48	17,07	17,73	17,65
12/12/2023	174 064	0,46%	17,39	17,09	17,57	17,34
11/12/2023	203 293	0,82%	17,02	16,71	17,26	17,26
08/12/2023	213 024	-0,18%	16,83	16,77	17,41	17,12
07/12/2023	415 934	-13,91%	19,62	16,99	19,94	17,15
06/12/2023	161 874	1,69%	19,62	19,5703	20,07	19,92
05/12/2023	119 119	-1,11%	19,81	19,38	19,84	19,59
04/12/2023	156 776	0,25%	19,81	19,67	20,115	19,81
01/12/2023	181 195	3,13%	20,09	19,20	19,90	19,76
30/11/2023	421 343	-0,21%	20,09	18,86	19,30	19,16
29/11/2023	282 988	-4,19%	20,09	19,1406	20,405	19,20
28/11/2023	83 167	-2,86%	20,68	20,00	20,68	20,04
27/11/2023	168 988	-0,58%	20,80	20,50	20,84	20,63
24/11/2023	20 478	1,12%	20,80	20,545	20,85	20,75
23/11/2023	60 189	-1,11%	20,80	20,401	20,9499	20,52
22/11/2023	59 639	-1,11%	20,80	20,401	20,9499	20,52
21/11/2023	56 237	0,78%	20,55	20,31	20,91	20,75
20/11/2023	86 900	-1,53%	20,98	20,98	20,98	20,59
17/11/2023	97 144	1,01%	20,87	20,8501	21,10	20,91
16/11/2023	45 668	0,88%	20,59	20,39	20,81	20,70
15/11/2023	94 635	-0,34%	20,71	20,424	20,73	20,52
14/11/2023	98 243	5,37%	19,87	19,87	20,59	20,59
13/11/2023	55 756	-2,59%	20,06	19,51	20,08	19,54
10/11/2023	104 105	2,09%	19,66	19,61	20,30	20,06
09/11/2023	108 562	2,13%	19,41	19,41	20,1799	19,65
08/11/2023	460 584	0,52%	19,10	18,78	19,34	19,24
07/11/2023	84 723	-0,68%	19,27	18,96	19,38	19,14
06/11/2023	79 276	-0,62%	19,19	19,01	19,66	19,27
03/11/2023	59 277	0,68%	19,19	19,455	19,66	19,39
02/11/2023	67 028	1,96%	19,19	19,0295	19,385	19,26
01/11/2023	58 562	-1,97%	19,22	18,59	19,60	18,89
31/10/2023	65 941	-0,21%	19,41	19,21	19,60	19,27
30/10/2023	56 747	2,99%	18,99	18,69	19,37	19,31
27/10/2023	12 354	-0,93%	18,99	18,69	18,99	18,735
26/10/2023	50 497	0,21%	18,90	18,54	19,0015	18,91
25/10/2023	37 422	-0,84%	18,91	18,52	18,94	18,87
24/10/2023	34 812	-1,50%	19,45	18,91	19,64	19,04
23/10/2023	52 326	-0,21%	19,27	19,24	19,53	19,33
20/10/2023	91 065	-0,82%	19,51	19,355	19,59	19,37
19/10/2023	73 571	-0,10%	19,51	19,26	19,90	19,53
18/10/2023	78 140	-2,01%	19,63	19,46	20,03	19,55
17/10/2023	72 828	0,70%	19,63	19,62	20,00	19,949
16/10/2023	95 376	-0,60%	20,24	19,65	20,30	19,81
13/10/2023	56 188	-1,53%	20,24	19,64	20,26	19,93
12/10/2023	39 431	-1,27%	20,62	20,07	20,83	20,24
11/10/2023	62 960	1,04%	20,05	20,1298	20,639	20,50
10/10/2023	159 443	1,60%	20,05	19,925	20,40	20,29
09/10/2023	91 534	2,04%	19,54	19,05	20,309	19,97
06/10/2023	181 438	4,26%	18,78	18,46	19,60	19,57
05/10/2023	70 468	2,18%	18,41	18,41	18,9797	18,77
04/10/2023	66 084	2,97%	17,84	17,79	18,54	18,37
03/10/2023	43 732	-0,67%	17,95	17,52	18,06	17,84
02/10/2023	121 603	1,93%	17,63	17,52	18,13	17,96
29/09/2023	75 152	1,38%	17,50	17,35	17,66	17,62
28/09/2023	98 179	0,81%	17,36	17,20	17,39	17,38
27/09/2023	40 424	0,06%	17,28	17,115	17,5164	17,24