Liberty Broadband Corporation (BVMF:LBRD34)
Brazil · Delayed Price · Currency is BRL 13.97
-0.85 (-5.74%)
At close: May 11, 2026
BVMF:LBRD34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 14.85 | 14.85 | 13.97 | 13.97 | 13.97 | -5.74% | 1,643 |
| May 8, 2026 | 15.50 | 15.50 | 14.82 | 14.82 | 14.82 | -4.08% | 333 |
| May 7, 2026 | 14.94 | 15.66 | 14.94 | 15.45 | 15.45 | 3.07% | 13,025 |
| May 6, 2026 | 15.30 | 15.51 | 14.99 | 14.99 | 14.99 | -0.99% | 1,685 |
| May 5, 2026 | 15.50 | 15.50 | 15.14 | 15.14 | 15.14 | -7.57% | 2,485 |
| May 4, 2026 | 15.81 | 16.56 | 15.81 | 16.38 | 16.38 | 3.61% | 1,104 |
| Apr 30, 2026 | 15.65 | 15.90 | 15.35 | 15.81 | 15.81 | 1.09% | 1,383 |
| Apr 29, 2026 | 17.10 | 17.10 | 15.62 | 15.64 | 15.64 | -6.07% | 4,204 |
| Apr 28, 2026 | 17.24 | 17.24 | 16.65 | 16.65 | 16.65 | -0.60% | 3,799 |
| Apr 27, 2026 | 17.54 | 17.54 | 16.61 | 16.75 | 16.75 | -3.51% | 3,189 |
| Apr 24, 2026 | 22.24 | 29.00 | 17.30 | 17.36 | 17.36 | -26.50% | 9,514 |
| Apr 23, 2026 | 24.00 | 24.00 | 23.62 | 23.62 | 23.62 | 0.90% | 1,580 |
| Apr 22, 2026 | 22.24 | 24.83 | 22.24 | 23.41 | 23.41 | -1.64% | 1,533 |
| Apr 20, 2026 | 23.08 | 24.08 | 23.08 | 23.80 | 23.80 | 3.12% | 992 |
| Apr 17, 2026 | 22.95 | 23.36 | 22.95 | 23.08 | 23.08 | 2.08% | 863 |
| Apr 16, 2026 | 22.10 | 22.61 | 22.09 | 22.61 | 22.61 | 5.65% | 2,034 |
| Apr 15, 2026 | 21.33 | 21.70 | 21.16 | 21.40 | 21.40 | 2.10% | 2,076 |
| Apr 14, 2026 | 21.86 | 21.86 | 20.96 | 20.96 | 20.96 | -2.69% | 2,503 |
| Apr 13, 2026 | 21.64 | 21.64 | 21.52 | 21.54 | 21.54 | 1.22% | 283 |
| Apr 10, 2026 | 21.70 | 21.74 | 21.28 | 21.28 | 21.28 | -3.45% | 1,776 |
| Apr 9, 2026 | 22.21 | 22.28 | 22.04 | 22.04 | 22.04 | -0.99% | 172 |
| Apr 8, 2026 | 22.16 | 22.26 | 22.12 | 22.26 | 22.26 | -0.54% | 4,395 |
| Apr 7, 2026 | 20.82 | 22.55 | 20.82 | 22.38 | 22.38 | 0.58% | 1,899 |
| Apr 6, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.32% | 220 |
| Apr 2, 2026 | 21.53 | 21.96 | 21.53 | 21.96 | 21.96 | 1.20% | 2,350 |
| Apr 1, 2026 | 21.19 | 21.82 | 20.99 | 21.70 | 21.70 | -2.16% | 5,577 |
| Mar 31, 2026 | 21.88 | 22.18 | 21.56 | 22.18 | 22.18 | -1.03% | 725 |
| Mar 30, 2026 | 22.18 | 22.78 | 22.18 | 22.41 | 22.41 | 0.49% | 269 |
| Mar 27, 2026 | 22.06 | 22.30 | 22.06 | 22.30 | 22.30 | 1.36% | 223 |
| Mar 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.04% | 130 |
| Mar 25, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -3.32% | 12 |
| Mar 24, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.27% | 210 |
| Mar 23, 2026 | 21.91 | 22.48 | 21.91 | 22.02 | 22.02 | 0.46% | 517 |
| Mar 20, 2026 | 22.07 | 22.07 | 21.82 | 21.92 | 21.92 | 1.67% | 569 |
| Mar 19, 2026 | 21.80 | 21.80 | 21.56 | 21.56 | 21.56 | 1.55% | 163 |
| Mar 18, 2026 | 22.15 | 22.15 | 21.23 | 21.23 | 21.23 | -5.90% | 2,235 |
| Mar 17, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.35% | 30 |
| Mar 16, 2026 | 22.49 | 22.53 | 22.26 | 22.26 | 22.26 | -1.33% | 827 |
| Mar 13, 2026 | 22.16 | 22.56 | 21.45 | 22.56 | 22.56 | 2.08% | 465 |
| Mar 12, 2026 | 22.94 | 22.94 | 22.06 | 22.10 | 22.10 | -2.08% | 23 |
| Mar 11, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 2.97% | 146 |
| Mar 10, 2026 | 20.76 | 22.20 | 20.76 | 21.92 | 21.92 | -2.58% | 465 |
| Mar 9, 2026 | 22.84 | 22.94 | 22.49 | 22.50 | 22.50 | -5.70% | 210 |
| Mar 6, 2026 | 23.63 | 23.86 | 23.63 | 23.86 | 23.86 | 0.08% | 44 |
| Mar 5, 2026 | 24.01 | 24.01 | 23.66 | 23.84 | 23.84 | 1.10% | 105 |
| Mar 4, 2026 | 23.53 | 23.58 | 23.53 | 23.58 | 23.58 | 0.17% | 675 |
| Mar 3, 2026 | 24.61 | 24.61 | 23.54 | 23.54 | 23.54 | 1.12% | 412 |
| Mar 2, 2026 | 23.24 | 23.28 | 23.08 | 23.28 | 23.28 | 2.19% | 1,838 |
| Feb 27, 2026 | 23.00 | 23.00 | 22.78 | 22.78 | 22.78 | -0.70% | 265 |
| Feb 26, 2026 | 22.64 | 22.94 | 22.64 | 22.94 | 22.94 | -0.22% | 1,436 |