Livetech Da Bahia Industria e Comercio SA (LVTC3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 2.23 | -0.01 | -0.45 | 2.27 | 2.36 | 2.2 | 232 |
| 1739568600 | 2.24 | -0.01 | -0.44 | 2.21 | 2.24 | 2.21 | 161 |
| 1739482140 | 2.25 | 0.07 | 3.21 | 2.22 | 2.25 | 2.22 | 44 |
| 1739395740 | 2.18 | -0.04 | -1.80 | 2.22 | 2.22 | 2.18 | 55 |
| 1739309400 | 2.22 | 0.02 | 0.91 | 2.2 | 2.22 | 2.2 | 246 |
| 1739222940 | 2.2 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2 | 63 |
| 1738963800 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.2599999 | 2.2 | 83 |
| 1738877340 | 2.2599999 | 0 | 0.00 | 2.29 | 2.29 | 2.25 | 36 |
| 1738790940 | 2.2599999 | 0.04 | 1.80 | 2.2599999 | 2.2599999 | 2.18 | 232 |
| 1738704600 | 2.22 | 0.02 | 0.91 | 2.2799999 | 2.2799999 | 2.22 | 170 |
| 1738618200 | 2.2 | -0.07 | -3.08 | 2.25 | 2.27 | 2.2 | 147 |
| 1738358940 | 2.27 | -0.03 | -1.30 | 2.24 | 2.27 | 2.24 | 128 |
| 1738272540 | 2.3 | 0.04 | 1.77 | 2.32 | 2.32 | 2.23 | 274 |
| 1738186200 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 32 |
| 1738099740 | 2.2599999 | 0.03 | 1.35 | 2.24 | 2.33 | 2.24 | 110 |
| 1738013340 | 2.23 | 0 | 0.00 | 2.24 | 2.27 | 2.23 | 162 |
| 1737754200 | 2.23 | -0.07 | -3.04 | 2.2799999 | 2.31 | 2.23 | 133 |
| 1737667740 | 2.3 | -0.04 | -1.71 | 2.36 | 2.36 | 2.3 | 43 |
| 1737581400 | 2.34 | -0.15 | -6.02 | 2.34 | 2.36 | 2.3 | 27 |
| 1737495000 | 2.49 | 0.17 | 7.33 | 2.36 | 2.49 | 2.3 | 226 |
| 1737408600 | 2.32 | 0.03 | 1.31 | 2.42 | 2.42 | 2.32 | 88 |
| 1737149400 | 2.29 | -0.08 | -3.38 | 2.37 | 2.41 | 2.29 | 98 |
| 1737062940 | 2.37 | 0 | 0.00 | 2.52 | 2.52 | 2.37 | 104 |
| 1736976540 | 2.37 | 0.16 | 7.24 | 2.31 | 2.37 | 2.27 | 525 |
| 1736890140 | 2.21 | -0.04 | -1.78 | 2.29 | 2.36 | 2.21 | 306 |
| 1736803740 | 2.25 | -0.07 | -3.02 | 2.31 | 2.31 | 2.25 | 65 |
| 1736544540 | 2.32 | 0.03 | 1.31 | 2.32 | 2.32 | 2.27 | 26 |
| 1736458140 | 2.29 | -0.01 | -0.43 | 2.3 | 2.46 | 2.2599999 | 246 |
| 1736371740 | 2.3 | -0.01 | -0.43 | 2.31 | 2.35 | 2.3 | 114 |
| 1736285400 | 2.31 | 0.01 | 0.43 | 2.25 | 2.5 | 2.25 | 187 |
| 1736198940 | 2.3 | 0.02 | 0.88 | 2.31 | 2.37 | 2.3 | 287 |
| 1735939740 | 2.2799999 | -0.06 | -2.56 | 2.33 | 2.35 | 2.2799999 | 147 |
| 1735853400 | 2.34 | 0.09 | 4.00 | 2.29 | 2.34 | 2.29 | 76 |
| 1735594200 | 2.25 | -0.13 | -5.46 | 2.36 | 2.38 | 2.25 | 508 |
| 1735334940 | 2.38 | -0.05 | -2.06 | 2.43 | 2.44 | 2.37 | 329 |
| 1735248540 | 2.43 | -0.18 | -6.90 | 2.49 | 2.61 | 2.43 | 157 |
| 1734989340 | 2.61 | 0.1 | 3.98 | 2.59 | 2.61 | 2.52 | 372 |
| 1734730200 | 2.5099999 | 0.04 | 1.62 | 2.45 | 2.55 | 2.45 | 215 |
| 1734643800 | 2.47 | 0 | 0.00 | 2.61 | 2.64 | 2.46 | 404 |
| 1734557400 | 2.47 | 0.07 | 2.92 | 2.42 | 2.6 | 2.42 | 248 |
| 1734470940 | 2.4 | -0.04 | -1.64 | 2.56 | 2.56 | 2.4 | 309 |
| 1734384540 | 2.44 | 0.01 | 0.41 | 2.47 | 2.55 | 2.44 | 301 |
| 1734125340 | 2.43 | -0.17 | -6.54 | 2.56 | 2.62 | 2.4 | 514 |
| 1734039000 | 2.6 | -0.04 | -1.52 | 2.67 | 2.67 | 2.57 | 341 |
| 1733952540 | 2.64 | -0.08 | -2.94 | 2.7599999 | 2.7599999 | 2.63 | 355 |
| 1733866140 | 2.72 | -0.05 | -1.81 | 2.72 | 2.8 | 2.66 | 259 |
| 1733779740 | 2.77 | -0.06 | -2.12 | 2.93 | 2.93 | 2.75 | 433 |
| 1733520600 | 2.83 | 0.03 | 1.07 | 2.82 | 2.86 | 2.7799999 | 380 |
| 1733434200 | 2.8 | -0.09 | -3.11 | 2.99 | 2.99 | 2.8 | 270 |
| 1733347800 | 2.89 | -0.06 | -2.03 | 3.04 | 3.04 | 2.8 | 256 |
| 1733261340 | 2.95 | -0.05 | -1.67 | 2.98 | 2.98 | 2.87 | 185 |
| 1733174940 | 3 | -0.08 | -2.60 | 3.07 | 3.07 | 2.91 | 287 |
| 1732915740 | 3.08 | 0.03 | 0.98 | 3.09 | 3.09 | 2.89 | 357 |
| 1732829400 | 3.05 | -0.17 | -5.28 | 3.22 | 3.22 | 3.05 | 408 |
| 1732743000 | 3.22 | -0.02 | -0.62 | 3.25 | 3.27 | 3.17 | 180 |
| 1732656600 | 3.24 | 0.07 | 2.21 | 3.3 | 3.3 | 3.15 | 968 |
| 1732570140 | 3.17 | -0.06 | -1.86 | 3.2 | 3.32 | 3.13 | 565 |
| 1732310940 | 3.23 | -0.04 | -1.22 | 3.27 | 3.32 | 3.23 | 600 |
| 1732224600 | 3.27 | -0.05 | -1.51 | 3.32 | 3.37 | 3.25 | 263 |
| 1732051800 | 3.32 | -0.04 | -1.19 | 3.35 | 3.35 | 3.25 | 258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
