BiG | O banco que entende os seus valores.

Liquidity Services Inc (LQDT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
13/05/2025	474.723	3,45%	25,95	22,9975	25,95	24,89
12/05/2025	609.048	-5,68%	26,54	24,03	26,54	24,06
09/05/2025	604.253	-9,86%	25,63	23,93	29,215	25,51
08/05/2025	1.025.667	-10,24%	32,09	23,93	32,09	28,30
07/05/2025	147.723	-1,01%	31,25	31,05	32,09	31,53
06/05/2025	135.306	0,70%	31,75	31,05	31,9923	31,85
05/05/2025	116.868	-1,37%	31,88	31,4525	31,9923	31,63
02/05/2025	129.067	0,72%	31,63	31,35	32,90	32,07
01/05/2025	129.962	0,19%	31,59	30,99	32,13	31,84
30/04/2025	125.011	-0,78%	31,19	30,99	32,11	31,78
29/04/2025	113.861	2,37%	31,71	30,88	32,11	32,03
28/04/2025	148.550	-1,36%	31,11	30,857	31,75	31,29
25/04/2025	110.768	0,73%	31,18	30,87	31,98	31,72
24/04/2025	134.235	0,58%	31,51	30,87	32,395	31,49
23/04/2025	174.393	1,92%	30,63	30,14	32,395	31,31
22/04/2025	226.766	1,79%	30,55	29,72	31,235	30,72
21/04/2025	136.531	-2,61%	30,55	29,69	30,79	30,18
17/04/2025	144.272	-0,03%	30,14	30,14	31,60	30,99
16/04/2025	166.664	2,01%	29,55	29,54	31,13	31,00
15/04/2025	301.876	2,39%	29,55	29,54	30,53	30,39
14/04/2025	189.492	0,20%	29,95	29,34	30,09	29,68
11/04/2025	151.434	-0,97%	29,95	29,18	30,24	29,62
10/04/2025	168.606	-2,00%	29,73	29,33	30,225	29,91
09/04/2025	317.615	7,28%	27,88	27,871	31,26	30,52
08/04/2025	194.059	-1,48%	29,45	27,93	29,59	28,42
07/04/2025	421.357	-2,17%	28,00	27,00	30,09	28,81
04/04/2025	309.346	-5,06%	29,54	29,1601	30,82	29,45
03/04/2025	407.293	-2,05%	29,62	29,21	31,60	31,02
02/04/2025	283.142	0,32%	31,02	31,02	32,305	31,66
01/04/2025	186.893	1,77%	30,84	30,34	31,7772	31,56
31/03/2025	533.722	-1,21%	30,52	30,50	31,43	31,01
28/03/2025	151.010	0,67%	31,13	30,49	31,39	31,39
27/03/2025	147.430	-2,04%	31,57	30,91	31,665	31,18
26/03/2025	156.415	-2,54%	32,66	31,70	32,97	31,83
25/03/2025	162.019	-0,21%	32,85	32,61	33,21	32,66
24/03/2025	317.894	3,58%	32,23	31,45	32,8699	32,73
21/03/2025	176.650	2,27%	30,38	30,33	31,66	31,60
20/03/2025	121.861	0,98%	29,57	29,23	31,11	30,90
19/03/2025	186.907	3,94%	29,57	29,23	30,60	30,60
18/03/2025	88.273	-1,64%	29,60	28,93	29,70	29,44
17/03/2025	225.753	0,34%	29,90	29,03	30,11	29,93
14/03/2025	106.017	2,05%	29,61	29,49	29,9532	29,83
13/03/2025	119.059	-1,45%	29,75	28,94	29,9532	29,26
12/03/2025	330.285	-0,54%	30,43	29,46	30,80	29,69
11/03/2025	123.768	1,15%	29,51	29,43	30,30	29,85
10/03/2025	234.345	-4,25%	30,46	29,02	30,79	29,50
07/03/2025	313.684	0,75%	30,51	29,93	31,14	30,86
06/03/2025	195.090	-3,80%	31,43	30,54	32,04	30,63
05/03/2025	227.677	-0,03%	30,97	31,018	32,11	31,84
04/03/2025	319.577	0,82%	30,97	30,70	31,95	31,85
03/03/2025	268.698	-5,65%	33,31	31,47	33,315	31,59
28/02/2025	303.860	1,29%	33,83	32,72	33,48	33,48
27/02/2025	195.573	-2,67%	33,83	32,88	34,1578	33,055
26/02/2025	240.747	0,30%	35,38	33,87	34,97	33,96
25/02/2025	197.064	0,86%	35,38	33,07	33,98	33,86
24/02/2025	242.832	-2,16%	35,38	33,23	34,22	33,57
21/02/2025	175.203	-3,46%	35,38	34,26	35,9799	34,31
20/02/2025	226.427	-0,11%	35,38	34,59	35,60	35,54
19/02/2025	267.710	-2,06%	35,57	35,37	36,10	35,58
18/02/2025	472.297	-0,41%	35,57	35,812	37,3399	36,33