Livetech Da Bahia Industria e Comercio SA (LVTC3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.05540897098 | 3.79 | 3.8 | 3.63 | 8140 | 3.73523342 | CS |
| 4 | 0.42 | 12.6126126126 | 3.33 | 3.8 | 3.29 | 12890 | 3.53694725 | CS |
| 12 | -0.04 | -1.05540897098 | 3.79 | 4.45 | 3.25 | 19274 | 3.81331783 | CS |
| 26 | -0.49 | -11.5566037736 | 4.24 | 4.45 | 3.25 | 19717 | 3.84242676 | CS |
| 52 | -2.27 | -37.707641196 | 6.02 | 6.45 | 3.25 | 26832 | 4.3305159 | CS |
| 156 | -19.89 | -84.1370558376 | 23.64 | 27.3 | 3.25 | 179713 | 12.58817977 | CS |
| 260 | -19.89 | -84.1370558376 | 23.64 | 27.3 | 3.25 | 179713 | 12.58817977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 3.75 | 0.08 | 2.18 | 3.67 | 3.8 | 3.67 | 5800 |
| 1721079000 | 3.67 | -0.04 | -1.08 | 3.7 | 3.79 | 3.66 | 6800 |
| 1720819800 | 3.71 | -0.09 | -2.37 | 3.67 | 3.79 | 3.67 | 2500 |
| 1720733400 | 3.8 | 0.14 | 3.83 | 3.66 | 3.8 | 3.66 | 15200 |
| 1720647000 | 3.66 | -0.13 | -3.43 | 3.8 | 3.8 | 3.66 | 10500 |
| 1720560540 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.63 | 5700 |
| 1720474200 | 3.79 | 0.27 | 7.67 | 3.49 | 3.8 | 3.49 | 20900 |
| 1720215000 | 3.52 | -0.01 | -0.28 | 3.53 | 3.64 | 3.45 | 18200 |
| 1720128540 | 3.53 | 0.03 | 0.86 | 3.56 | 3.64 | 3.52 | 9600 |
| 1720042200 | 3.5 | 0.06 | 1.74 | 3.44 | 3.58 | 3.43 | 12700 |
| 1719955800 | 3.44 | 0.04 | 1.18 | 3.4 | 3.51 | 3.4 | 12300 |
| 1719869400 | 3.4 | -0.17 | -4.76 | 3.42 | 3.57 | 3.4 | 10600 |
| 1719610200 | 3.57 | 0.08 | 2.29 | 3.46 | 3.57 | 3.43 | 17200 |
| 1719523800 | 3.49 | 0.06 | 1.75 | 3.43 | 3.55 | 3.43 | 2300 |
| 1719437400 | 3.43 | -0.07 | -2.00 | 3.5 | 3.5 | 3.43 | 6700 |
| 1719351000 | 3.5 | 0.1 | 2.94 | 3.4 | 3.53 | 3.4 | 17300 |
| 1719264600 | 3.4 | -0.02 | -0.58 | 3.41 | 3.45 | 3.4 | 18900 |
| 1719005400 | 3.42 | -0.07 | -2.01 | 3.39 | 3.53 | 3.39 | 15900 |
| 1718918940 | 3.49 | -0.08 | -2.24 | 3.58 | 3.58 | 3.41 | 14300 |
| 1718832540 | 3.57 | 0.17 | 5.00 | 3.32 | 3.57 | 3.32 | 9700 |
| 1718746200 | 3.4 | 0.08 | 2.41 | 3.33 | 3.4 | 3.29 | 30500 |
| 1718659800 | 3.32 | -0.04 | -1.19 | 3.36 | 3.45 | 3.25 | 27700 |
| 1718400600 | 3.36 | -0.03 | -0.88 | 3.39 | 3.46 | 3.34 | 6000 |
| 1718314200 | 3.39 | -0.1 | -2.87 | 3.48 | 3.51 | 3.39 | 19700 |
| 1718227800 | 3.49 | -0.03 | -0.85 | 3.53 | 3.58 | 3.49 | 36700 |
| 1718141400 | 3.52 | -0.17 | -4.61 | 3.67 | 3.68 | 3.49 | 67900 |
| 1718055000 | 3.69 | -0.07 | -1.86 | 3.76 | 3.8 | 3.68 | 68100 |
| 1717795800 | 3.76 | -0.06 | -1.57 | 3.85 | 3.85 | 3.76 | 6400 |
| 1717709400 | 3.82 | 0.07 | 1.87 | 3.76 | 3.84 | 3.76 | 14700 |
| 1717622940 | 3.75 | -0.02 | -0.53 | 3.78 | 3.81 | 3.75 | 10000 |
| 1717536600 | 3.77 | -0.02 | -0.53 | 3.8 | 3.84 | 3.77 | 18900 |
| 1717450200 | 3.79 | -0.02 | -0.52 | 3.81 | 3.89 | 3.78 | 8200 |
| 1717191000 | 3.81 | 0.04 | 1.06 | 3.79 | 3.88 | 3.78 | 12200 |
| 1717018140 | 3.77 | 0 | 0.00 | 3.78 | 3.85 | 3.77 | 8800 |
| 1716931740 | 3.77 | -0.02 | -0.53 | 3.81 | 3.92 | 3.77 | 19100 |
| 1716845340 | 3.79 | -0.16 | -4.05 | 3.91 | 3.96 | 3.77 | 41500 |
| 1716586200 | 3.95 | -0.13 | -3.19 | 4.05 | 4.05 | 3.91 | 28300 |
| 1716499800 | 4.08 | -0.04 | -0.97 | 4.1 | 4.1 | 4 | 19600 |
| 1716413340 | 4.12 | -0.15 | -3.51 | 4.26 | 4.26 | 4.08 | 17900 |
| 1716327000 | 4.2699999 | -0.01 | -0.23 | 4.28 | 4.28 | 4.04 | 48200 |
| 1716240600 | 4.28 | 0.02 | 0.47 | 4.45 | 4.45 | 4.17 | 35900 |
| 1715981400 | 4.26 | -0.14 | -3.18 | 4.35 | 4.35 | 4.2 | 22900 |
| 1715895000 | 4.4 | 0.1 | 2.33 | 4.3099999 | 4.4 | 4.12 | 35800 |
| 1715808600 | 4.3 | 0.29 | 7.23 | 4.01 | 4.3 | 4.01 | 43300 |
| 1715722200 | 4.01 | -0.17 | -4.07 | 4.13 | 4.21 | 4 | 46300 |
| 1715635800 | 4.18 | 0.01 | 0.24 | 4.17 | 4.18 | 4.08 | 6800 |
| 1715376600 | 4.17 | 0.17 | 4.25 | 3.93 | 4.17 | 3.9 | 40400 |
| 1715290140 | 4 | 0.16 | 4.17 | 3.96 | 4 | 3.86 | 41000 |
| 1715203800 | 3.84 | -0.02 | -0.52 | 3.82 | 3.94 | 3.82 | 4200 |
| 1715117400 | 3.86 | -0.04 | -1.03 | 3.95 | 3.95 | 3.86 | 4300 |
| 1715031000 | 3.9 | 0.01 | 0.26 | 3.89 | 3.95 | 3.84 | 8100 |
| 1714771800 | 3.89 | 0 | 0.00 | 3.86 | 3.94 | 3.86 | 3400 |
| 1714685400 | 3.89 | 0.06 | 1.57 | 3.88 | 3.94 | 3.83 | 9400 |
| 1714512600 | 3.83 | 0.06 | 1.59 | 3.76 | 3.97 | 3.75 | 27100 |
| 1714426200 | 3.77 | 0 | 0.00 | 3.79 | 3.79 | 3.75 | 7200 |
| 1714167000 | 3.77 | -0.01 | -0.26 | 3.78 | 3.78 | 3.75 | 8300 |
| 1714080540 | 3.78 | -0.03 | -0.79 | 3.83 | 3.84 | 3.76 | 22700 |
| 1713994200 | 3.81 | 0.01 | 0.26 | 3.8 | 3.87 | 3.77 | 8900 |
| 1713907800 | 3.8 | 0.02 | 0.53 | 3.79 | 3.83 | 3.77 | 4200 |
| 1713821340 | 3.78 | -0.09 | -2.33 | 3.85 | 3.87 | 3.75 | 34200 |
| 1713562200 | 3.87 | 0.15 | 4.03 | 3.71 | 3.87 | 3.71 | 54000 |
| 1713475800 | 3.72 | -0.04 | -1.06 | 3.76 | 3.83 | 3.72 | 16300 |
| 1713389400 | 3.76 | -0.05 | -1.31 | 3.84 | 3.84 | 3.75 | 4200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
