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 > >>
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
17/02/2025	0	2,16%	35,57	35,80	36,64	36,48
14/02/2025	200.477	2,16%	35,57	35,80	36,64	36,48
13/02/2025	268.071	0,45%	35,57	34,435	36,03	35,71
12/02/2025	371.062	3,52%	33,41	33,0294	35,88	35,55
11/02/2025	432.415	1,60%	33,41	33,41	34,74	34,34
10/02/2025	541.811	3,33%	33,33	32,6142	35,08	33,80
07/02/2025	350.538	-1,24%	37,35	32,44	33,73	32,71
06/02/2025	477.678	3,99%	37,35	33,03	33,12	33,12
05/02/2025	257.941	0,19%	37,35	31,6701	32,24	31,85
04/02/2025	206.670	-5,18%	37,35	31,77	33,725	31,79
03/02/2025	288.350	-3,52%	37,35	33,31	34,525	33,43
31/01/2025	316.046	-7,11%	37,35	34,55	37,19	34,65
30/01/2025	243.477	0,73%	36,52	36,63	37,46	37,30
29/01/2025	164.487	-1,54%	36,52	36,99	38,08	37,03
28/01/2025	159.704	3,13%	35,50	36,505	37,62	37,61
27/01/2025	187.556	-0,92%	35,50	35,74	36,78	36,47
24/01/2025	186.131	1,97%	35,50	35,34	36,92	36,81
23/01/2025	130.651	0,64%	35,50	35,34	36,15	36,10
22/01/2025	297.545	-0,11%	35,50	35,55	36,64	35,87
21/01/2025	243.950	3,91%	35,02	34,47	35,97	35,91
20/01/2025	0	0,32%	34,64	33,8574	34,68	34,56
17/01/2025	153.792	0,32%	34,64	33,8574	34,68	34,56
16/01/2025	95.712	-3,61%	35,00	34,45	35,9351	34,45
15/01/2025	248.861	3,44%	35,00	34,875	35,80	35,74
14/01/2025	139.435	4,16%	33,28	33,45	34,555	34,55
13/01/2025	154.762	0,49%	32,80	32,1544	33,36	33,17
10/01/2025	120.561	-2,90%	32,80	32,70	33,69	33,01
09/01/2025	182.678	1,53%	32,80	33,13	34,265	33,995
08/01/2025	182.664	0,04%	32,80	33,13	34,25	33,995
07/01/2025	229.401	4,20%	32,80	32,80	34,45	33,98
06/01/2025	131.946	0,99%	32,22	32,135	32,6568	32,61
03/01/2025	81.757	1,03%	32,22	31,70	32,43	32,29
02/01/2025	193.220	-1,02%	32,48	31,43	32,62	31,96
31/12/2024	0	-0,55%	32,72	32,10	33,00	32,29
30/12/2024	104.235	1,25%	31,91	31,0279	32,57	32,29
27/12/2024	134.818	-1,54%	31,03	31,70	32,57	32,07
26/12/2024	106.509	2,68%	31,03	31,315	32,705	32,57
24/12/2024	0	1,67%	31,03	31,00	31,72	31,72
23/12/2024	199.025	0,78%	31,15	30,80	31,90	31,20
20/12/2024	191.182	-1,50%	32,81	30,425	31,78	30,96