BiG | O banco que entende os seus valores.

Liberty BroadBand Corporation Class A (LBRDA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/08/2026	226 347	2,89%	34,87	34,87	37,58	35,99
18/08/2026	95 002	3,51%	35,14	35,00	35,89	35,00
17/08/2026	74 851	-6,50%	36,18	33,94	36,18	33,94
14/08/2026	34 960	-1,44%	37,02	36,27	37,07	36,30
13/08/2026	98 625	4,19%	35,43	35,43	36,93	36,83
12/08/2026	56 280	-4,77%	36,83	35,25	36,83	35,35
11/08/2026	93 449	2,90%	36,30	35,68	37,32	37,11
10/08/2026	89 483	0,40%	35,86	34,8501	36,25	36,06
07/08/2026	67 663	-3,11%	37,13	35,77	37,13	35,93
06/08/2026	70 843	2,97%	36,02	35,78	37,13	37,09
05/08/2026	74 475	-0,11%	34,995	34,995	36,10	36,02
04/08/2026	181 118	6,47%	33,79	33,75	36,08	36,04
03/08/2026	112 332	-0,62%	34,69	33,42	34,81	33,85
31/07/2026	97 853	2,22%	32,95	33,58	34,425	34,06
30/07/2026	108 033	-2,10%	33,7465	32,105	34,06	33,33
29/07/2026	178 515	3,71%	32,86	32,15	34,435	34,06
28/07/2026	108 289	6,71%	30,80	30,80	33,17	32,86
27/07/2026	114 515	6,96%	29,91	28,87	31,12	30,80
24/07/2026	218 392	-2,64%	26,03	25,84	29,43	28,87
23/07/2026	136 930	-2,22%	30,20	28,92	30,47	29,70
22/07/2026	148 984	1,13%	30,23	29,505	30,52	30,38
21/07/2026	81 149	-1,12%	30,21	29,91	30,78	30,04
20/07/2026	104 747	-1,65%	30,73	30,21	30,905	30,33
17/07/2026	119 607	-1,37%	31,34	30,86	32,19	30,86
16/07/2026	180 974	1,69%	31,18	30,88	31,94	31,33
15/07/2026	275 996	2,91%	29,55	29,55	31,39	30,82
14/07/2026	102 049	-2,54%	30,73	29,92	31,045	29,95
13/07/2026	67 946	0,23%	30,49	30,49	31,82	30,73
10/07/2026	110 069	-2,79%	31,43	30,27	32,095	30,67
09/07/2026	98 178	0,90%	30,76	30,545	31,73	31,55
08/07/2026	91 827	-3,13%	32,00	31,04	32,46	31,26
07/07/2026	109 614	1,73%	32,9899	32,02	33,3134	32,27
06/07/2026	140 853	-1,34%	32,01	31,054	32,285	31,73
02/07/2026	125 790	-1,79%	32,80	30,97	33,22	32,13
01/07/2026	136 997	-1,70%	33,01	32,68	34,45	32,73
30/06/2026	115 769	-2,78%	34,338	32,525	34,338	33,28
29/06/2026	262 756	9,31%	38,98	33,67	40,64	34,23
26/06/2026	186 035	3,54%	30,70	30,53	32,01	31,31
25/06/2026	219 372	-1,53%	30,432	30,16	30,8975	30,27
24/06/2026	145 126	-0,31%	30,67	30,2127	31,19	30,72
23/06/2026	122 432	4,97%	29,88	29,18	30,88	30,82
18/06/2026	210 289	-4,18%	31,28	29,36	31,28	29,36
17/06/2026	62 248	-6,86%	33,00	30,795	33,00	30,83
16/06/2026	63 603	-1,25%	33,49	32,89	34,00	33,10
15/06/2026	56 250	-1,76%	33,93	33,04	34,55	33,55
12/06/2026	66 837	5,05%	32,48	32,2801	34,15	34,12
11/06/2026	101 887	1,12%	32,11	31,375	32,64	32,48
10/06/2026	91 505	1,36%	32,00	31,17	32,71	32,09
09/06/2026	100 240	2,49%	30,79	30,62	31,76	31,69
08/06/2026	88 761	0,07%	33,00	29,89	33,00	30,92
05/06/2026	117 187	2,44%	30,28	29,85	31,31	30,88
04/06/2026	91 343	0,22%	30,53	29,59	31,029	30,15
03/06/2026	129 597	-8,23%	32,79	30,05	32,79	30,09
02/06/2026	145 262	-1,65%	33,24	32,62	33,34	32,80
01/06/2026	89 162	-1,30%	33,53	33,08	33,91	33,34
29/05/2026	74 807	-2,03%	34,16	32,95	34,18	33,78
28/05/2026	94 894	-0,09%	34,45	33,915	34,69	34,46
27/05/2026	99 388	2,41%	33,75	33,75	35,055	34,49
26/05/2026	103 714	-0,56%	33,87	33,38	34,494	33,68
22/05/2026	95 468	-2,64%	35,27	33,28	35,27	33,87
21/05/2026	113 438	3,14%	33,74	33,115	34,96	34,80
20/05/2026	102 720	1,38%	33,55	32,93	34,29	33,74
19/05/2026	85 643	1,00%	33,00	32,685	34,12	33,28
18/05/2026	118 466	0,73%	32,88	32,49	34,53	32,97
15/05/2026	58 363	-6,19%	34,89	31,92	34,89	32,73
14/05/2026	115 004	3,57%	33,60	33,60	36,15	34,50
13/05/2026	164 764	-3,37%	34,25	32,98	34,25	33,31
12/05/2026	101 569	0,17%	34,61	33,96	35,1288	34,47
11/05/2026	93 141	-4,52%	36,02	34,09	36,02	34,41
08/05/2026	103 826	-3,43%	37,24	36,02	37,25	36,04
07/05/2026	74 144	1,86%	36,70	36,26	37,97	37,30
06/05/2026	279 261	-0,68%	37,59	36,23	37,605	36,61
05/05/2026	129 996	-4,43%	39,0705	36,61	39,0705	36,86
04/05/2026	113 711	-3,60%	40,46	38,52	40,6799	38,57
01/05/2026	114 900	4,06%	38,43	38,43	40,50	39,99
30/04/2026	111 124	3,75%	37,03	36,935	39,02	38,43
29/04/2026	86 340	-7,94%	39,80	36,99	40,4029	37,04
28/04/2026	185 465	-0,91%	40,81	39,78	41,435	40,18
27/04/2026	21 573	-1,06%	42,05	40,53	42,68	40,55
24/04/2026	411 249	-25,74%	55,35	41,41	55,35	41,89
23/04/2026	88 781	-0,20%	58,00	56,33	59,25	56,41
22/04/2026	78 325	0,20%	57,14	56,266	57,22	56,52
21/04/2026	70 950	-1,09%	57,03	56,23	57,95	56,41
20/04/2026	119 420	3,45%	54,93	54,93	58,03	57,03
17/04/2026	78 968	0,35%	55,61	54,7712	56,26	55,13
16/04/2026	50 672	6,85%	51,38	51,38	54,94	54,94
15/04/2026	62 522	2,21%	49,95	50,29	52,18	51,42
14/04/2026	76 197	-4,55%	52,79	50,28	53,25	50,31
13/04/2026	70 503	3,33%	50,59	50,36	52,98	52,71
10/04/2026	46 814	-2,06%	51,77	50,85	52,43	51,01
09/04/2026	87 085	0,76%	51,83	50,82	52,44	52,08
08/04/2026	211 360	-0,65%	52,00	51,14	54,29	51,68
07/04/2026	53 896	1,52%	51,15	50,531	52,195	52,02
06/04/2026	47 198	0,35%	51,02	50,57	52,04	51,24
02/04/2026	59 528	1,71%	50,97	49,302	51,46	51,06
01/04/2026	78 936	-0,04%	51,00	48,45	51,00	50,20
31/03/2026	106 642	-2,28%	53,00	49,18	53,00	50,22
30/03/2026	72 387	0,84%	51,20	50,56	52,25	51,39
27/03/2026	59 072	0,37%	50,86	49,84	51,07	50,96
26/03/2026	80 595	-0,18%	50,27	50,225	51,475	50,78