Liquidity Services Inc (LQDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	114.323	-1,29%	15,56	15,27	15,73	15,35
19/05/2023	134.848	0,84%	15,63	15,32	15,79	15,55
18/05/2023	95.128	-0,32%	15,42	15,21	15,565	15,42
17/05/2023	81.221	1,38%	15,28	15,19	15,515	15,47
16/05/2023	70.604	-0,07%	15,16	15,165	15,38	15,26
15/05/2023	108.599	-1,67%	15,63	14,93	15,6492	15,27
12/05/2023	108.559	0,91%	15,40	15,25	15,61	15,53
11/05/2023	102.424	0,92%	15,10	14,50	15,42	15,39
10/05/2023	231.213	5,10%	14,73	14,1625	15,26	15,25
09/05/2023	165.385	2,91%	14,09	12,9707	14,68	14,51
08/05/2023	129.022	0,21%	14,14	13,99	14,31	14,10
05/05/2023	160.716	3,00%	13,86	13,86	14,35	14,07
04/05/2023	177.531	3,80%	13,18	13,11	14,475	13,66
03/05/2023	91.841	1,86%	12,90	12,90	13,305	13,16
02/05/2023	73.979	-2,05%	13,17	12,86	13,17	12,92
01/05/2023	75.351	0,92%	13,08	13,07	13,31	13,19
28/04/2023	73.483	1,87%	12,72	12,71	13,0799	13,07
27/04/2023	59.497	0,79%	12,75	12,69	13,00	12,83
26/04/2023	72.710	0,16%	12,62	12,62	12,84	12,73
25/04/2023	63.022	-2,16%	12,86	12,70	13,17	12,71
24/04/2023	97.487	-5,25%	13,67	12,95	13,71	12,99
21/04/2023	311.064	-0,58%	13,82	13,43	14,06	13,71
20/04/2023	95.540	4,63%	13,13	13,13	13,80	13,79
19/04/2023	86.084	2,09%	12,84	12,785	13,24	13,18
18/04/2023	71.134	-0,92%	13,08	12,60	13,19	12,91
17/04/2023	75.137	-0,15%	13,09	12,95	13,10	13,03
14/04/2023	182.977	-0,61%	13,15	12,98	13,165	13,05
13/04/2023	76.253	1,16%	13,03	12,965	13,19	13,13
12/04/2023	89.951	-0,38%	13,10	12,945	13,14	12,98
11/04/2023	73.047	-0,46%	13,18	12,975	13,18	13,03
10/04/2023	81.718	0,77%	13,00	13,00	13,155	13,09
06/04/2023	130.871	0,70%	12,93	12,74	13,07	12,99
05/04/2023	132.081	-1,38%	13,02	12,84	13,03	12,90
04/04/2023	68.052	-0,68%	13,22	12,99	13,30	13,08
03/04/2023	76.752	0,00%	13,13	13,05	13,22	13,17
31/03/2023	108.456	2,33%	12,93	12,92	13,31	13,17
30/03/2023	94.604	-0,23%	12,98	12,79	12,98	12,87
29/03/2023	96.588	0,78%	12,87	12,68	12,90	12,90
28/03/2023	118.906	1,19%	12,59	12,50	12,84	12,80
27/03/2023	75.565	0,00%	12,70	12,475	12,72	12,65
24/03/2023	88.556	1,36%	12,41	12,35	12,83	12,65
23/03/2023	109.645	-1,42%	12,72	12,33	12,905	12,48
22/03/2023	74.437	-4,16%	13,18	12,66	13,18	12,66
21/03/2023	101.927	2,72%	12,97	12,96	13,235	13,21
20/03/2023	109.045	-0,39%	12,99	12,7001	13,01	12,86
17/03/2023	1.284.063	-0,91%	12,95	12,64	13,22	12,911
16/03/2023	142.053	0,85%	12,76	12,72	13,16	13,03
15/03/2023	179.410	-0,77%	12,74	12,61	12,95	12,92
14/03/2023	209.543	5,77%	12,86	12,65	13,39	13,02
13/03/2023	174.976	-1,12%	12,24	11,97	12,42	12,31
10/03/2023	139.391	-1,27%	12,56	12,33	12,70	12,45
09/03/2023	143.939	-2,17%	12,94	12,57	13,00	12,61
08/03/2023	102.955	-0,77%	12,94	12,76	13,00	12,89
07/03/2023	103.804	-0,08%	13,03	12,91	13,20	12,99
06/03/2023	198.401	0,15%	12,94	12,84	13,064	13,00
03/03/2023	95.896	0,15%	12,95	12,90	13,11	12,98
02/03/2023	101.021	2,37%	12,55	12,48	13,03	12,96
01/03/2023	99.844	0,00%	12,59	12,57	12,93	12,66
28/02/2023	161.209	0,64%	12,55	12,46	12,82	12,66
27/02/2023	112.453	-0,08%	12,67	12,58	12,92	12,58
24/02/2023	103.516	-2,63%	12,74	12,56	12,90	12,59
23/02/2023	111.867	0,78%	12,96	12,67	13,15	12,93
22/02/2023	170.107	-1,00%	12,96	12,62	13,115	12,83
21/02/2023	138.804	-1,07%	13,03	12,87	13,18	12,96
20/02/2023	82.498	0,08%	13,17	13,03	13,41	13,10
17/02/2023	82.498	0,08%	13,17	13,03	13,41	13,10
16/02/2023	71.624	-2,46%	13,20	13,07	13,465	13,09
15/02/2023	76.045	0,60%	13,22	13,13	13,51	13,42
14/02/2023	88.288	1,60%	13,14	13,06	13,53	13,34
13/02/2023	99.553	-0,08%	13,18	12,925	13,24	13,13
10/02/2023	87.656	0,61%	13,10	12,81	13,26	13,14
09/02/2023	140.625	-3,26%	13,51	13,02	13,665	13,06
08/02/2023	92.925	-1,17%	13,53	13,455	13,95	13,50
07/02/2023	178.264	-2,85%	14,01	13,62	14,02	13,66
06/02/2023	179.523	-7,26%	15,00	13,91	15,145	14,06
03/02/2023	214.702	2,02%	14,65	14,45	15,505	15,1597
02/02/2023	197.673	-1,52%	14,79	13,27	14,93	14,86
01/02/2023	106.128	0,67%	15,04	14,48	15,24	15,09
31/01/2023	134.593	3,52%	14,62	14,64	15,00	14,99
30/01/2023	73.038	-3,34%	14,83	14,42	14,88	14,48
27/01/2023	75.566	0,67%	14,81	14,805	15,25	14,98
26/01/2023	53.865	1,71%	14,78	14,685	14,95	14,88
25/01/2023	62.345	-2,34%	14,80	14,00	14,80	14,63
24/01/2023	76.859	-2,79%	15,33	14,92	15,34	14,98
23/01/2023	105.957	3,28%	14,89	14,89	15,80	15,41
20/01/2023	83.656	2,19%	14,77	14,485	15,00	14,92
19/01/2023	61.354	-1,22%	14,66	14,38	14,72	14,60
18/01/2023	71.133	0,20%	14,83	14,68	15,31	14,78
17/01/2023	109.739	-0,47%	14,81	14,62	14,99	14,75
16/01/2023	72.115	-0,80%	14,76	14,70	14,89	14,82
13/01/2023	72.115	-0,80%	14,76	14,70	14,89	14,82
12/01/2023	112.092	0,54%	14,94	14,7377	15,15	14,94
11/01/2023	108.225	2,55%	14,50	13,76	14,86	14,86
10/01/2023	104.351	3,35%	13,99	13,99	14,65	14,49
09/01/2023	88.018	-2,03%	14,32	13,96	14,825	14,02
06/01/2023	92.114	1,56%	14,20	14,05	14,48	14,31
05/01/2023	103.110	0,57%	13,89	13,88	14,18	14,09
04/01/2023	119.279	-0,71%	14,31	13,985	14,325	14,01
03/01/2023	123.924	0,36%	14,32	13,99	14,54	14,11
02/01/2023	80.160	-1,33%	14,07	13,98	14,14	14,06