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 >
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
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