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 >
19/12/2024	228.064	1,01%	32,81	30,86	32,45	31,41
18/12/2024	0	-0,21%	32,81	30,47	31,62	31,095
17/12/2024	500.391	-6,46%	32,81	30,271	32,68	31,16
16/12/2024	883.740	-6,28%	31,00	32,52	35,90	33,31
13/12/2024	809.128	5,59%	31,00	33,40	35,80	35,54
12/12/2024	1.102.392	30,06%	31,00	28,98	34,89	33,66
11/12/2024	223.079	2,39%	24,91	25,40	26,24	25,75
10/12/2024	120.746	1,05%	24,91	24,79	25,46	25,15
09/12/2024	109.581	0,61%	24,92	24,77	25,08	24,89
06/12/2024	149.950	-2,48%	25,46	24,72	25,4212	24,74
05/12/2024	100.253	-0,63%	25,46	25,26	25,67	25,37
04/12/2024	124.558	-1,05%	25,78	25,45	25,954	25,53
03/12/2024	77.503	-0,27%	25,90	25,76	26,15	25,80
02/12/2024	111.915	1,17%	25,99	25,14	25,99	25,87
29/11/2024	34.725	-1,25%	25,31	25,13	25,84	25,57
28/11/2024	51.839	-0,16%	25,79	25,35	25,80	25,55
27/11/2024	41.851	-0,16%	25,50	25,33	25,89	25,55
26/11/2024	73.678	0,31%	25,65	25,03	25,85	25,59
25/11/2024	86.795	0,44%	24,80	24,80	25,85	25,51
22/11/2024	116.527	0,87%	25,07	24,74	25,54	25,40
21/11/2024	86.268	0,72%	25,30	24,70	25,44	25,18
20/11/2024	124.804	-1,38%	25,15	24,947	25,515	25,00
19/11/2024	73.733	0,04%	24,89	24,89	25,515	25,35
18/11/2024	96.632	1,77%	25,00	24,81	25,40	25,34
15/11/2024	124.768	-0,44%	23,82	23,82	25,29	24,90
14/11/2024	62.714	-1,03%	25,27	24,85	25,85	25,01
13/11/2024	98.666	-0,75%	25,18	24,90	25,79	25,27
12/11/2024	118.286	1,19%	24,67	24,67	25,525	25,46
11/11/2024	94.627	2,19%	27,00	24,20	27,00	25,16
08/11/2024	75.454	1,36%	23,87	23,925	24,67	24,62
07/11/2024	116.346	1,21%	23,20	23,15	24,40	24,29
06/11/2024	112.353	7,96%	21,85	21,98	24,025	24,00
05/11/2024	118.566	%	21,85	21,34	21,936	21,86
04/11/2024	115.138	%	21,61	21,34	21,936	21,86
01/11/2024	38.363	%	21,61	21,53	21,77	21,59
31/10/2024	106.399	%	21,53	21,40	21,78	21,62
30/10/2024	83.359	%	21,53	21,38	21,74	21,40
29/10/2024	53.404	%	21,53	21,70	21,976	21,74
28/10/2024	36.519	%	21,73	21,70	21,976	21,74
25/10/2024	53.122	%	21,67	21,32	21,74	21,55
24/10/2024	28.774	%	21,71	21,5646	22,20	21,67
23/10/2024	104.215	%	21,86	21,82	22,08	22,01
22/10/2024	25.962	%	22,15	22,07	22,44	22,14
21/10/2024	24.860	%	22,15	22,07	22,44	22,14
18/10/2024	50.457	%	22,72	22,66	22,925	22,81
17/10/2024	33.599	%	22,72	22,68	22,91	22,73
16/10/2024	63.069	%	22,78	22,55	22,92	22,5995
15/10/2024	44.346	%	22,61	22,2992	22,62	22,60
14/10/2024	42.973	%	22,49	22,2992	22,61	22,60
11/10/2024	31.986	%	21,87	21,715	21,995	21,87
10/10/2024	34.264	%	21,85	21,92	22,33	22,06
09/10/2024	160.216	%	22,00	21,85	22,05	22,00
08/10/2024	78.158	%	22,04	21,85	22,05	21,99
07/10/2024	30.532	%	22,04	21,67	22,04	21,77
04/10/2024	37.937	%	22,11	21,74	21,9999	21,96
03/10/2024	37.158	%	22,10	22,03	22,51	22,08
02/10/2024	35.555	%	22,77	22,03	22,51	22,08
01/10/2024	78.674	%	22,77	22,08	22,85	22,43
30/09/2024	77.566	%	22,37	22,08	22,85	22,80
27/09/2024	76.508	%	22,43	22,22	22,76	22,22
26/09/2024	140.196	%	22,83	22,36	23,06	22,48
25/09/2024	84.995	%	22,83	22,69	23,04	22,78
24/09/2024	36.265	%	22,90	22,69	23,04	22,78
23/09/2024	76.965	%	22,98	22,73	23,27	22,88
20/09/2024	363.370	%	23,44	22,99	23,50	22,99
19/09/2024	70.278	%	23,43	22,64	23,655	22,97
18/09/2024	94.262	%	22,64	22,53	23,01	22,56
17/09/2024	48.057	%	22,37	22,31	22,61	22,50
16/09/2024	40.804	%	22,37	22,31	22,61	22,50
13/09/2024	58.673	%	22,37	21,87	22,30	22,22
12/09/2024	63.686	%	21,10	21,58	22,29	21,94
11/09/2024	90.757	%	21,10	21,375	22,41	22,41
10/09/2024	81.251	%	21,10	21,02	21,57	21,51
09/09/2024	75.631	%	21,10	21,02	21,57	21,51
06/09/2024	62.275	%	21,74	21,40	21,81	21,81
05/09/2024	55.553	%	21,60	21,00	21,63	21,97
04/09/2024	52.711	%	21,28	21,00	21,63	21,56
03/09/2024	39.562	%	21,79	21,15	21,96	21,22
30/08/2024	41.973	%	21,75	21,55	21,85	21,30
29/08/2024	48.916	%	21,75	21,56	22,03	21,61
28/08/2024	65.917	%	22,02	22,045	22,42	22,09
27/08/2024	93.432	%	22,42	22,2653	22,74	22,50
26/08/2024	67.226	%	22,54	22,2653	22,74	22,54
23/08/2024	144.725	%	21,82	21,62	22,45	22,43
22/08/2024	41.213	%	21,82	21,545	21,97	21,57
21/08/2024	73.260	%	21,99	21,68	22,18	21,82
20/08/2024	72.982	%	22,10	22,01	22,865	22,36
19/08/2024	70.908	%	22,66	22,01	22,865	22,36
16/08/2024	93.758	%	22,46	22,23	22,56	22,35
15/08/2024	70.768	%	22,46	22,025	22,67	22,40
14/08/2024	84.274	%	22,32	22,195	22,87	22,60
13/08/2024	116.929	%	22,32	22,01	22,45	21,90
12/08/2024	113.911	%	22,32	22,01	22,45	22,35
09/08/2024	50.467	%	21,02	19,97	21,25	21,02
08/08/2024	67.419	%	21,49	20,00	20,44	20,55
07/08/2024	90.869	%	20,37	19,945	20,42	20,08
06/08/2024	73.108	%	20,32	19,945	20,42	20,08
05/08/2024	84.008	%	20,79	19,87	20,555	20,41
02/08/2024	69.910	%	21,40	21,1817	21,74	21,45
01/08/2024	117.948	%	22,32	21,81	22,87	22,47