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 > >>
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
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