Liquidity Services Inc (LQDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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