Liquidity Services Inc (LQDT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	80.160	-1,33%	14,07	13,98	14,14	14,06
29-12-2022	92.890	3,94%	13,85	13,85	14,39	14,25
28-12-2022	158.385	-2,00%	13,97	13,67	14,11	13,71
27-12-2022	96.106	-0,07%	13,98	13,89	14,15	13,99
23-12-2022	29.773	1,95%	13,81	13,81	14,1299	14,11
22-12-2022	114.858	-1,71%	13,95	13,58	14,07	13,84
21-12-2022	180.565	2,55%	13,94	13,80	14,55	14,08
20-12-2022	176.472	3,62%	13,25	13,18	13,79	13,73
19-12-2022	165.017	0,15%	13,12	13,00	13,62	13,25
16-12-2022	485.375	3,44%	12,76	12,64	13,38	13,23
15-12-2022	174.273	-3,40%	13,12	12,67	13,26	12,79
14-12-2022	119.531	-0,97%	13,23	13,14	13,60	13,24
13-12-2022	174.577	3,40%	13,47	13,295	13,83	13,37
12-12-2022	459.008	1,02%	12,82	12,6134	13,3197	12,93
09-12-2022	474.967	-9,80%	14,14	12,57	14,36	12,80
08-12-2022	337.719	-4,44%	13,92	13,92	16,36	14,19
07-12-2022	126.405	-2,05%	15,19	14,73	15,41	14,85
06-12-2022	441.490	0,07%	15,06	14,93	15,24	15,16
05-12-2022	236.602	-3,75%	15,55	15,105	15,63	15,15
02-12-2022	370.145	-0,32%	15,55	15,39	15,91	15,74
01-12-2022	255.751	-5,39%	16,75	15,75	16,85	15,79
30-11-2022	391.267	4,05%	16,04	15,785	16,80	16,69
29-11-2022	172.433	-1,72%	16,55	16,00	16,46	16,04
28-11-2022	365.406	-2,28%	16,55	16,26	16,74	16,30
25-11-2022	122.124	-0,18%	16,55	16,53	16,795	16,68
24-11-2022	168.404	-0,18%	16,55	16,645	17,00	16,71
23-11-2022	168.404	-0,18%	16,55	16,645	17,00	16,71
22-11-2022	239.031	-0,18%	16,55	16,43	16,815	16,74
21-11-2022	191.376	-1,93%	16,55	16,53	16,955	16,77
18-11-2022	222.748	1,91%	16,55	16,86	17,56	17,10
17-11-2022	287.887	0,24%	16,55	16,045	16,78	16,78
16-11-2022	372.176	-5,56%	17,83	16,655	17,54	16,745
15-11-2022	423.397	-1,06%	17,83	17,48	18,045	17,73
14-11-2022	101.260	-0,39%	17,83	17,42	18,01	17,92
11-11-2022	76.625	0,34%	17,19	17,75	18,086	17,99
10-11-2022	100.882	9,80%	17,19	17,43	18,01	17,93
09-11-2022	61.246	-0,49%	16,45	16,13	16,67	16,37
08-11-2022	104.988	-3,12%	17,38	16,11	16,85	16,45
07-11-2022	68.505	-1,45%	17,38	16,83	17,15	16,95
04-11-2022	47.391	0,64%	17,38	16,75	17,23	17,23
03-11-2022	33.765	1,18%	17,55	16,855	17,44	17,12
02-11-2022	54.528	-2,31%	17,55	16,99	17,61	16,92
01-11-2022	41.731	0,82%	17,55	17,04	17,92	17,32
31-10-2022	43.548	-2,16%	17,55	17,17	17,98	17,18
28-10-2022	53.484	0,00%	17,42	17,06	17,63	17,57
27-10-2022	58.281	-1,24%	17,69	17,53	18,005	17,57
26-10-2022	71.328	0,34%	17,69	17,50	18,01	17,79
25-10-2022	78.133	1,26%	17,14	17,56	18,00	17,73
24-10-2022	78.302	3,12%	17,14	16,755	17,63	17,51
21-10-2022	39.665	-0,12%	17,14	16,36	17,05	16,99
20-10-2022	32.717	-0,82%	16,98	16,72	17,60	17,03
19-10-2022	47.481	-0,52%	16,98	16,84	17,20	17,17
18-10-2022	50.524	0,58%	17,51	17,05	17,87	17,26
17-10-2022	67.896	6,85%	16,08	16,06	17,295	17,16
14-10-2022	67.819	-5,31%	16,97	15,965	17,00	16,06
13-10-2022	93.915	-0,18%	16,97	16,31	17,05	16,96
12-10-2022	74.723	0,06%	16,97	16,66	17,00	16,99
11-10-2022	46.228	-2,02%	17,22	16,75	17,48	16,98
10-10-2022	42.105	2,00%	17,125	17,045	17,45	17,33
07-10-2022	77.180	-1,79%	17,16	16,99	17,41	16,99
06-10-2022	34.475	0,29%	17,24	17,18	17,68	17,33
05-10-2022	39.663	1,47%	16,65	16,595	17,28	17,28
04-10-2022	38.386	2,41%	16,94	16,68	17,325	17,03
03-10-2022	90.890	2,28%	16,44	16,04	16,89	16,63
30-09-2022	97.087	0,43%	15,59	15,86	16,57	16,26
29-09-2022	53.986	0,06%	15,59	15,715	16,21	16,21
28-09-2022	189.183	2,27%	15,59	15,60	16,37	16,20
27-09-2022	91.062	3,19%	15,59	15,43	16,16	15,84
26-09-2022	38.986	-1,54%	15,59	15,35	16,05	15,35
23-09-2022	94.383	-1,52%	15,59	15,24	15,62	15,59
22-09-2022	64.587	-2,04%	16,12	15,82	16,08	15,83
21-09-2022	58.915	1,13%	16,03	15,88	16,52	16,16
20-09-2022	83.875	-1,60%	16,17	15,66	16,12	15,98
19-09-2022	58.842	-0,98%	16,36	16,09	16,47	16,24
16-09-2022	115.240	0,06%	16,28	15,601	16,42	16,40
15-09-2022	100.690	4,13%	15,75	15,75	16,41	16,39
14-09-2022	67.584	-4,02%	16,41	15,60	16,71	15,74
13-09-2022	109.773	-3,81%	16,35	16,14	16,87	16,40
12-09-2022	141.643	7,91%	16,03	15,85	17,05	17,05
09-09-2022	104.978	-2,83%	17,25	15,575	16,29	15,80
08-09-2022	73.436	-6,98%	17,25	16,13	17,185	16,26
07-09-2022	138.482	-1,96%	17,75	17,0835	17,84	17,48
06-09-2022	98.637	4,45%	17,47	17,16	18,00	17,83
05-09-2022	67.172	-0,23%	17,47	16,69	17,55	17,07
02-09-2022	67.172	-0,23%	17,47	16,69	17,55	17,07
01-09-2022	112.065	-2,17%	17,14	16,64	17,53	17,11
31-08-2022	84.060	-0,06%	17,40	17,15	17,89	17,49
30-08-2022	58.730	-0,17%	17,67	17,33	17,70	17,50
29-08-2022	56.463	1,10%	17,06	17,16	17,785	17,53
26-08-2022	66.701	-4,83%	18,27	17,24	18,27	17,34
25-08-2022	76.414	1,22%	18,18	17,88	18,335	18,22
24-08-2022	58.459	-1,69%	18,25	17,945	18,3477	18,01
23-08-2022	62.316	0,99%	18,26	18,11	18,605	18,32
22-08-2022	79.878	-6,30%	19,00	17,95	19,00	18,14
19-08-2022	146.916	-2,32%	19,37	18,97	19,55	19,36
18-08-2022	74.923	2,06%	19,52	19,46	20,12	19,82
17-08-2022	405.686	-3,48%	20,00	19,04	20,14	19,42
16-08-2022	64.488	1,57%	19,63	19,45	20,48	20,10
15-08-2022	84.192	0,36%	19,71	19,17	19,85	19,79
12-08-2022	82.241	2,50%	19,28	19,01	19,7607	19,72