Livetech Da Bahia Industria e Comercio SA (LVTC3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.1645021645 | 2.31 | 2.4 | 2.19 | 53933 | 2.28012361 | CS |
| 4 | -0.42 | -15.1079136691 | 2.78 | 2.81 | 2.19 | 38231 | 2.45852215 | CS |
| 12 | -1.38 | -36.8983957219 | 3.74 | 3.8 | 2.19 | 25967 | 2.95315789 | CS |
| 26 | -1.13 | -32.3782234957 | 3.49 | 4.3 | 2.19 | 21711 | 3.35839722 | CS |
| 52 | -1.59 | -40.253164557 | 3.95 | 4.45 | 2.19 | 21005 | 3.60093685 | CS |
| 156 | -11.54 | -83.0215827338 | 13.9 | 16.95 | 2.19 | 123373 | 8.44223968 | CS |
| 260 | -21.28 | -90.0169204738 | 23.64 | 27.3 | 2.19 | 158259 | 12.42260093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 2.3 | 0 | 0.00 | 2.34 | 2.35 | 2.27 | 51700 |
| 1735853400 | 2.3 | 0.06 | 2.68 | 2.32 | 2.4 | 2.21 | 56500 |
| 1735594200 | 2.24 | -0.06 | -2.61 | 2.31 | 2.36 | 2.19 | 53600 |
| 1735334940 | 2.3 | -0.1 | -4.17 | 2.42 | 2.42 | 2.3 | 28100 |
| 1735248540 | 2.4 | -0.12 | -4.76 | 2.6 | 2.6 | 2.4 | 21100 |
| 1734989340 | 2.52 | -0.07 | -2.70 | 2.5299999 | 2.6 | 2.52 | 8900 |
| 1734730200 | 2.59 | 0.09 | 3.60 | 2.5 | 2.61 | 2.5 | 16700 |
| 1734643800 | 2.5 | 0.02 | 0.81 | 2.5 | 2.64 | 2.45 | 50200 |
| 1734557400 | 2.48 | -0.07 | -2.75 | 2.48 | 2.64 | 2.47 | 51400 |
| 1734470940 | 2.55 | 0.07 | 2.82 | 2.48 | 2.55 | 2.44 | 26300 |
| 1734384540 | 2.48 | 0 | 0.00 | 2.48 | 2.5299999 | 2.44 | 43000 |
| 1734125340 | 2.48 | -0.09 | -3.50 | 2.57 | 2.59 | 2.36 | 57300 |
| 1734039000 | 2.57 | -0.06 | -2.28 | 2.73 | 2.73 | 2.56 | 58600 |
| 1733952540 | 2.63 | -0.04 | -1.50 | 2.67 | 2.7 | 2.61 | 44100 |
| 1733866140 | 2.67 | -0.07 | -2.55 | 2.74 | 2.77 | 2.66 | 35300 |
| 1733779740 | 2.74 | -0.06 | -2.14 | 2.7799999 | 2.81 | 2.74 | 8900 |
| 1733520600 | 2.8 | -0.02 | -0.71 | 2.81 | 2.81 | 2.75 | 14200 |
| 1733434200 | 2.82 | 0.02 | 0.71 | 2.85 | 2.85 | 2.81 | 12400 |
| 1733347800 | 2.8 | -0.09 | -3.11 | 2.89 | 2.9 | 2.8 | 25700 |
| 1733261340 | 2.89 | -0.04 | -1.37 | 2.93 | 2.97 | 2.89 | 27300 |
| 1733174940 | 2.93 | -0.07 | -2.33 | 2.99 | 3.02 | 2.93 | 36300 |
| 1732915740 | 3 | -0.02 | -0.66 | 3.02 | 3.07 | 2.97 | 34500 |
| 1732829400 | 3.02 | -0.15 | -4.73 | 3.2 | 3.2 | 3.02 | 36000 |
| 1732743000 | 3.17 | -0.03 | -0.94 | 3.23 | 3.23 | 3.17 | 6100 |
| 1732656600 | 3.2 | 0.01 | 0.31 | 3.17 | 3.2 | 3.17 | 29200 |
| 1732570140 | 3.19 | -0.04 | -1.24 | 3.22 | 3.2599999 | 3.18 | 15700 |
| 1732310940 | 3.23 | 0 | 0.00 | 3.25 | 3.31 | 3.22 | 19000 |
| 1732224600 | 3.23 | -0.05 | -1.52 | 3.2599999 | 3.35 | 3.23 | 9600 |
| 1732051800 | 3.2799999 | 0.01 | 0.31 | 3.27 | 3.31 | 3.25 | 6500 |
| 1731965340 | 3.27 | -0.13 | -3.82 | 3.38 | 3.4 | 3.27 | 47100 |
| 1731619800 | 3.4 | -0.06 | -1.73 | 3.47 | 3.53 | 3.36 | 102700 |
| 1731533400 | 3.46 | -0.02 | -0.57 | 3.42 | 3.48 | 3.39 | 33600 |
| 1731446940 | 3.48 | 0.04 | 1.16 | 3.42 | 3.48 | 3.42 | 13100 |
| 1731360540 | 3.44 | 0 | 0.00 | 3.42 | 3.5 | 3.42 | 7300 |
| 1731101400 | 3.44 | -0.09 | -2.55 | 3.51 | 3.53 | 3.44 | 7300 |
| 1731014940 | 3.53 | 0.1 | 2.92 | 3.51 | 3.55 | 3.39 | 53800 |
| 1730928600 | 3.43 | -0.08 | -2.28 | 3.51 | 3.6 | 3.43 | 46700 |
| 1730842200 | 3.51 | -0.01 | -0.28 | 3.52 | 3.6 | 3.51 | 13300 |
| 1730755800 | 3.52 | -0.03 | -0.85 | 3.52 | 3.62 | 3.52 | 16300 |
| 1730496600 | 3.55 | -0.05 | -1.39 | 3.65 | 3.65 | 3.48 | 21500 |
| 1730410200 | 3.6 | -0.05 | -1.37 | 3.64 | 3.64 | 3.56 | 17600 |
| 1730323800 | 3.65 | 0.07 | 1.96 | 3.57 | 3.65 | 3.57 | 21300 |
| 1730237340 | 3.58 | -0.03 | -0.83 | 3.66 | 3.66 | 3.57 | 9700 |
| 1730151000 | 3.61 | 0 | 0.00 | 3.68 | 3.7 | 3.58 | 13300 |
| 1729891800 | 3.61 | -0.15 | -3.99 | 3.7 | 3.74 | 3.61 | 7500 |
| 1729805400 | 3.76 | 0.12 | 3.30 | 3.65 | 3.76 | 3.59 | 8200 |
| 1729719000 | 3.64 | 0.04 | 1.11 | 3.64 | 3.68 | 3.6 | 7700 |
| 1729632600 | 3.6 | -0.15 | -4.00 | 3.78 | 3.78 | 3.6 | 8900 |
| 1729546140 | 3.75 | 0.05 | 1.35 | 3.71 | 3.79 | 3.71 | 3000 |
| 1729287000 | 3.7 | 0 | 0.00 | 3.79 | 3.8 | 3.66 | 10500 |
| 1729200540 | 3.7 | -0.1 | -2.63 | 3.79 | 3.79 | 3.68 | 4000 |
| 1729114140 | 3.8 | 0.05 | 1.33 | 3.68 | 3.8 | 3.68 | 14700 |
| 1729027740 | 3.75 | 0.05 | 1.35 | 3.7 | 3.8 | 3.63 | 21300 |
| 1728941340 | 3.7 | -0.03 | -0.80 | 3.74 | 3.8 | 3.7 | 7600 |
| 1728682200 | 3.73 | -0.09 | -2.36 | 3.84 | 3.84 | 3.73 | 6800 |
| 1728595740 | 3.82 | 0.09 | 2.41 | 3.74 | 3.82 | 3.7 | 9700 |
| 1728509400 | 3.73 | -0.1 | -2.61 | 3.84 | 3.84 | 3.73 | 12800 |
| 1728422940 | 3.83 | 0.05 | 1.32 | 3.73 | 3.84 | 3.73 | 4200 |
| 1728336600 | 3.78 | -0.04 | -1.05 | 3.87 | 3.87 | 3.78 | 22500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
