Liquidity Services Inc (LQDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26-09-2023	88.909	-0,92%	17,28	17,16	17,33	17,23
25-09-2023	39.140	0,81%	17,24	17,15	17,415	17,39
22-09-2023	76.884	-0,58%	17,49	17,17	17,515	17,25
21-09-2023	65.179	-1,08%	17,49	17,26	17,75	17,35
20-09-2023	115.515	-2,39%	18,02	17,52	18,118	17,54
19-09-2023	48.593	0,11%	17,99	17,94	18,11	17,97
18-09-2023	65.103	-1,27%	18,45	17,92	18,37	17,95
15-09-2023	618.891	-1,52%	18,45	18,035	18,45	18,18
14-09-2023	62.013	3,53%	18,00	17,83	18,49	18,46
13-09-2023	50.017	-0,45%	17,79	17,76	18,07	17,83
12-09-2023	60.561	0,34%	17,79	17,60	18,1538	17,91
11-09-2023	63.264	6,19%	16,89	17,07	17,94	17,85
08-09-2023	50.258	-0,65%	16,89	16,53	16,91	16,81
07-09-2023	82.648	-1,74%	17,58	16,80	17,13	16,92
06-09-2023	53.289	-1,49%	17,58	17,19	17,58	17,22
05-09-2023	159.635	-2,29%	17,69	16,945	17,71	17,48
04-09-2023	122.824	-1,97%	18,34	17,76	18,35	17,89
01-09-2023	122.824	-1,97%	18,34	17,76	18,35	17,89
31-08-2023	171.120	-2,20%	18,71	18,16	18,70	18,25
30-08-2023	167.065	2,42%	18,16	17,98	18,70	18,66
29-08-2023	122.228	0,00%	18,16	18,04	18,40	18,22
28-08-2023	72.602	0,83%	18,13	18,085	18,34	18,22
25-08-2023	68.660	2,67%	17,59	17,59	18,11	18,07
24-08-2023	61.666	-4,04%	18,24	17,54	18,38	17,60
23-08-2023	39.310	0,77%	18,11	18,12	18,50	18,34
22-08-2023	28.550	-1,62%	18,20	18,12	18,645	18,20
21-08-2023	82.220	1,54%	18,13	18,03	18,56	18,50
18-08-2023	45.923	-0,65%	18,13	18,13	18,58	18,22
17-08-2023	44.093	-1,93%	18,68	18,18	18,78	18,34
16-08-2023	77.074	0,65%	17,70	18,54	18,86	18,70
15-08-2023	72.637	1,92%	17,70	18,31	18,815	18,58
14-08-2023	44.279	2,30%	17,70	17,62	18,26	18,23
11-08-2023	42.326	-0,61%	17,80	17,78	18,0189	17,82
10-08-2023	64.142	-3,45%	18,57	17,70	18,8495	17,93
09-08-2023	68.998	1,31%	17,68	18,13	18,58	18,57
08-08-2023	68.470	2,52%	17,68	17,17	18,375	18,33
07-08-2023	60.831	-0,67%	17,06	17,28	18,30	17,88
04-08-2023	85.390	-1,59%	17,06	17,37	18,30	18,00
03-08-2023	129.744	10,03%	17,06	16,605	18,535	18,32
02-08-2023	57.855	-1,30%	16,73	16,58	16,897	16,65
01-08-2023	26.832	0,45%	16,67	16,59	16,91	16,855
31-07-2023	42.818	1,08%	16,59	16,57	16,87	16,78
28-07-2023	37.681	-2,07%	17,11	16,58	17,23	16,60
27-07-2023	90.338	-1,22%	16,84	16,84	17,47	16,95
26-07-2023	41.570	0,82%	16,84	16,81	17,23	17,16
25-07-2023	46.006	0,41%	16,84	16,86	17,22	17,02
24-07-2023	48.098	2,11%	16,59	16,3775	16,97	16,95
21-07-2023	58.581	0,06%	16,53	16,40	16,62	16,60
20-07-2023	40.333	0,24%	16,59	16,18	16,62	16,59
19-07-2023	43.840	-0,30%	16,59	16,01	16,55	16,55
18-07-2023	38.852	0,30%	16,55	16,48	16,80	16,60
17-07-2023	46.084	-0,36%	16,66	16,475	16,757	16,55
14-07-2023	35.864	-1,48%	16,70	16,45	16,6882	16,61
13-07-2023	57.326	1,57%	16,70	16,50	16,90	16,86
12-07-2023	71.139	2,28%	16,50	16,15	16,64	16,60
11-07-2023	52.595	1,50%	16,04	15,9969	16,45	16,23
10-07-2023	37.660	1,27%	15,69	15,80	16,06	15,99
07-07-2023	92.497	1,02%	15,69	15,665	15,91	15,79
06-07-2023	57.617	-4,46%	16,18	15,51	16,17	15,63
05-07-2023	77.249	-0,85%	16,38	16,12	16,498	16,36
04-07-2023	33.948	0,00%	16,57	16,415	16,63	16,50
03-07-2023	33.948	0,00%	16,57	16,415	16,63	16,50
30-06-2023	53.444	0,12%	16,57	16,4732	16,73	16,50
29-06-2023	71.569	2,74%	16,12	16,12	16,51	16,48
28-06-2023	34.075	0,44%	15,98	15,55	16,055	16,04
27-06-2023	51.885	1,14%	15,88	15,735	16,02	15,97
26-06-2023	60.522	1,67%	15,53	15,53	15,96	15,79
23-06-2023	204.775	-1,76%	15,56	15,46	15,775	15,5326
22-06-2023	74.462	-0,94%	15,89	15,76	16,23	15,81
21-06-2023	46.910	-2,15%	16,28	15,92	16,31	15,96
20-06-2023	69.924	4,48%	15,61	15,51	16,34	16,31
19-06-2023	295.415	-0,70%	15,88	15,45	15,835	15,61
16-06-2023	295.415	-0,70%	15,88	15,45	15,835	15,61
15-06-2023	62.394	0,38%	15,66	15,47	15,74	15,72
14-06-2023	92.036	-1,57%	15,97	15,29	16,30	15,66
13-06-2023	68.363	-0,13%	15,94	15,87	16,30	15,91
12-06-2023	108.095	-1,73%	16,15	15,90	16,20	15,93
09-06-2023	49.527	-0,98%	16,30	16,12	16,708	16,21
08-06-2023	46.727	0,18%	16,33	16,14	16,39	16,37
07-06-2023	92.126	1,30%	16,15	16,04	16,55	16,34
06-06-2023	63.498	3,86%	15,59	15,59	16,24	16,13
05-06-2023	67.165	-2,63%	15,80	15,30	16,06	15,57
02-06-2023	78.948	5,34%	15,41	15,34	16,00	15,99
01-06-2023	85.936	0,33%	15,08	15,045	15,35	15,18
31-05-2023	44.381	0,40%	15,01	14,98	15,15	15,08
30-05-2023	44.381	0,40%	15,01	14,98	15,15	15,08
29-05-2023	54.566	-0,92%	15,02	15,00	15,27	15,02
26-05-2023	54.566	-0,92%	15,02	15,00	15,27	15,02
25-05-2023	87.924	-3,93%	15,70	14,99	15,70	15,16
24-05-2023	55.228	0,00%	15,71	15,60	15,845	15,78
23-05-2023	73.030	2,80%	15,32	15,18	15,81	15,78