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 > >>
03/10/2025	121.081	1,63%	27,09	27,09	27,8765	27,52
02/10/2025	121.584	-1,28%	27,43	26,92	27,57	27,08
01/10/2025	68.702	-0,11%	27,16	26,95	27,49	27,43
30/09/2025	83.035	-0,25%	27,51	27,12	27,78	27,43
29/09/2025	54.510	0,84%	27,498	27,1584	27,54	27,51
26/09/2025	90.683	-0,33%	27,38	27,13	27,80	27,30
25/09/2025	100.930	-0,58%	27,2901	27,00	27,5104	27,38
24/09/2025	66.552	0,33%	27,62	27,37	27,85	27,56
23/09/2025	111.210	-1,47%	27,90	27,335	28,16	27,48
22/09/2025	107.812	0,56%	27,74	27,44	27,995	27,89
19/09/2025	120.821	-1,84%	28,22	27,72	28,605	27,77
18/09/2025	102.717	1,73%	28,30	27,725	28,3394	28,24
17/09/2025	169.798	-1,21%	28,11	27,70	28,72	27,75
16/09/2025	126.585	1,49%	27,61	27,32	28,06	28,05
15/09/2025	98.477	1,45%	27,17	27,02	27,61	27,61
12/09/2025	83.877	-0,40%	27,06	27,00	27,44	27,17
11/09/2025	84.104	0,74%	26,8811	26,85	27,345	27,25
10/09/2025	179.085	2,81%	26,08	26,03	27,228	27,06
09/09/2025	69.227	-2,30%	26,50	26,34	27,00	26,34
08/09/2025	116.273	0,71%	26,76	26,50	26,99	26,96
05/09/2025	110.026	-0,59%	26,93	26,48	27,155	26,77
04/09/2025	102.325	2,12%	26,1923	26,1923	26,98	26,93
03/09/2025	166.611	0,96%	26,19	25,80	26,58	26,37
02/09/2025	126.722	-1,77%	26,13	26,09	26,45	26,12
29/08/2025	94.687	1,10%	26,30	26,18	26,63	26,59
28/08/2025	94.697	0,28%	26,29	26,09	26,47	26,30
27/08/2025	112.355	-0,79%	26,57	26,22	26,82	26,29
26/08/2025	64.928	-0,26%	26,60	26,35	26,908	26,50
25/08/2025	115.397	-2,13%	27,50	26,42	27,50	26,60
22/08/2025	162.768	3,82%	25,5784	25,5784	27,555	27,20
21/08/2025	126.197	2,71%	25,32	25,31	26,31	26,20
20/08/2025	176.650	-0,16%	25,44	25,24	25,805	25,51
19/08/2025	166.068	-1,01%	24,91	24,91	26,15	25,54
18/08/2025	206.053	1,58%	25,30	25,18	25,88	25,80
15/08/2025	317.622	-3,13%	26,12	25,05	26,40	25,40
14/08/2025	154.563	0,27%	25,96	25,66	26,29	26,22
13/08/2025	299.812	4,64%	25,2309	24,74	26,32	26,15
12/08/2025	203.118	1,75%	24,50	24,40	25,53	24,99
11/08/2025	195.099	2,46%	23,96	23,69	24,63	24,56
08/08/2025	414.106	1,27%	23,00	22,30	24,20	23,97
07/08/2025	317.005	-4,75%	25,47	23,29	25,69	23,67
06/08/2025	237.921	1,80%	25,0038	24,26	25,15	24,85
05/08/2025	260.849	0,58%	24,43	24,16	24,57	24,41
04/08/2025	105.104	3,41%	23,84	23,53	24,295	24,27
01/08/2025	124.998	-1,72%	23,31	23,0857	23,605	23,48
31/07/2025	206.594	-1,49%	24,82	23,60	24,82	23,88
30/07/2025	419.000	-1,26%	24,50	24,09	25,7107	24,24
29/07/2025	195.822	1,32%	24,86	24,025	25,25	24,53
28/07/2025	147.718	-2,54%	25,30	24,025	25,30	24,21
25/07/2025	229.301	-1,08%	26,14	24,57	26,30	24,84
24/07/2025	251.097	-3,90%	24,82	24,66	26,30	25,11
23/07/2025	301.230	5,88%	24,61	24,47	26,15	26,13
22/07/2025	133.743	0,65%	24,82	24,365	25,09	24,68
21/07/2025	132.685	-1,13%	24,85	24,36	25,50	24,52
18/07/2025	153.386	-1,43%	24,55	24,53	25,41	24,80
17/07/2025	185.965	2,86%	24,46	24,10	25,2999	25,16
16/07/2025	127.717	0,49%	24,30	24,10	24,645	24,46
15/07/2025	165.519	0,75%	23,90	23,73	24,5643	24,34
14/07/2025	142.863	0,96%	23,90	23,73	24,25	24,16
11/07/2025	115.559	-1,93%	24,57	23,85	24,71	23,93
10/07/2025	145.224	-0,77%	24,60	24,25	24,71	24,40
09/07/2025	141.889	0,12%	24,30	24,17	24,705	24,59
08/07/2025	139.716	1,70%	24,07	23,775	24,63	24,56
07/07/2025	185.980	-0,29%	24,15	23,52	24,27	24,15
04/07/2025	132.350	0,42%	24,15	23,92	24,28	24,22
03/07/2025	132.344	3,23%	23,64	22,12	24,90	24,22
02/07/2025	150.231	1,52%	23,62	23,30	24,13	24,12
01/07/2025	188.254	0,72%	23,88	23,26	23,975	23,76
30/06/2025	380.039	-0,25%	23,85	23,26	23,90	23,59
27/06/2025	194.368	-0,04%	23,31	22,94	24,09	23,65
26/06/2025	183.203	2,25%	23,80	22,905	23,80	23,68
25/06/2025	147.427	-1,95%	23,15	22,44	23,87	23,16
24/06/2025	196.913	2,88%	23,18	22,58	23,88	23,62
23/06/2025	189.374	-1,50%	23,00	22,56	23,36	22,96
20/06/2025	153.262	-0,04%	23,32	22,97	24,40	23,31
18/06/2025	134.288	-0,47%	23,55	23,28	23,895	23,32
17/06/2025	168.937	-0,68%	23,69	23,37	23,90	23,43
16/06/2025	140.133	0,81%	22,695	22,695	24,17	23,59
13/06/2025	114.113	-3,27%	24,29	23,36	24,35	23,40
12/06/2025	163.098	-0,62%	24,72	23,85	24,72	24,19
11/06/2025	173.397	-1,38%	24,82	24,29	25,00	24,34
10/06/2025	133.558	-0,40%	24,90	24,1735	25,2761	24,68
09/06/2025	157.569	-0,20%	24,90	24,1735	25,2761	24,78
06/06/2025	220.139	1,39%	24,43	23,94	25,10	24,83
05/06/2025	243.897	0,12%	23,25	23,195	24,65	24,49
04/06/2025	281.612	5,39%	23,19	22,80	24,50	24,45
03/06/2025	187.536	0,04%	23,31	22,8444	23,49	23,20
02/06/2025	170.244	-0,77%	23,37	22,89	23,42	23,19
30/05/2025	155.804	0,78%	23,28	22,99	23,59	23,37
29/05/2025	145.943	0,09%	23,62	22,99	23,699	23,20
28/05/2025	146.338	-1,74%	23,98	23,09	24,35	23,18
27/05/2025	192.861	-0,72%	24,03	23,54	24,35	23,59
23/05/2025	163.278	-4,96%	24,91	23,74	25,22	23,76
22/05/2025	198.081	0,32%	24,54	24,42	25,215	25,02
21/05/2025	253.861	0,36%	24,72	24,26	25,11	24,94
20/05/2025	234.265	0,53%	24,24	24,10	25,15	24,85
19/05/2025	222.748	0,86%	24,27	24,09	24,92	24,72
16/05/2025	289.708	-0,61%	25,22	24,235	25,595	24,51
15/05/2025	419.848	-2,38%	24,82	24,34	25,595	24,66
14/05/2025	467.587	1,49%	24,06	22,9975	25,365	25,26