Livetech Da Bahia Industria e Comercio SA (LVTC3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719264600 | 3.37 | -0.12 | -3.44 | 3.41 | 3.49 | 3.37 | 448 |
| 1719005400 | 3.49 | 0.04 | 1.16 | 3.4 | 3.49 | 3.4 | 148 |
| 1718918940 | 3.45 | -0.08 | -2.27 | 3.59 | 3.6 | 3.2 | 319 |
| 1718832540 | 3.53 | 0.17 | 5.06 | 3.4 | 3.59 | 3.21 | 89 |
| 1718746200 | 3.36 | 0.04 | 1.20 | 3.2 | 3.42 | 3.2 | 215 |
| 1718659800 | 3.32 | -0.04 | -1.19 | 3.33 | 3.45 | 3.2599999 | 589 |
| 1718400600 | 3.36 | -0.1 | -2.89 | 3.46 | 3.46 | 3.35 | 270 |
| 1718314200 | 3.46 | -0.08 | -2.26 | 3.48 | 3.54 | 3.4 | 334 |
| 1718227800 | 3.54 | -0.03 | -0.84 | 3.57 | 3.57 | 3.5 | 361 |
| 1718141400 | 3.57 | -0.17 | -4.55 | 3.69 | 3.69 | 3.51 | 932 |
| 1718055000 | 3.74 | -0.02 | -0.53 | 3.75 | 3.79 | 3.69 | 387 |
| 1717795800 | 3.76 | -0.03 | -0.79 | 3.76 | 3.82 | 3.76 | 157 |
| 1717709400 | 3.79 | 0.03 | 0.80 | 3.77 | 3.79 | 3.77 | 175 |
| 1717622940 | 3.76 | -0.04 | -1.05 | 3.81 | 3.81 | 3.76 | 98 |
| 1717536600 | 3.8 | 0.01 | 0.26 | 3.89 | 3.89 | 3.78 | 209 |
| 1717450200 | 3.79 | -0.01 | -0.26 | 3.81 | 3.89 | 3.79 | 366 |
| 1717191000 | 3.8 | 0 | 0.00 | 3.84 | 3.84 | 3.8 | 145 |
| 1717018140 | 3.8 | -0.04 | -1.04 | 3.76 | 3.81 | 3.76 | 300 |
| 1716931740 | 3.84 | -0.01 | -0.26 | 3.77 | 3.91 | 3.77 | 170 |
| 1716845340 | 3.85 | -0.08 | -2.04 | 3.99 | 3.99 | 3.8 | 480 |
| 1716586200 | 3.93 | -0.08 | -2.00 | 4.04 | 4.04 | 3.93 | 212 |
| 1716499800 | 4.01 | -0.13 | -3.14 | 4.05 | 4.1 | 4.01 | 198 |
| 1716413340 | 4.14 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.09 | 167 |
| 1716327000 | 4.14 | -0.13 | -3.04 | 4.2 | 4.28 | 4.05 | 646 |
| 1716240600 | 4.2699999 | 0.05 | 1.18 | 4.26 | 4.45 | 4.18 | 490 |
| 1715981400 | 4.22 | -0.08 | -1.86 | 4.3 | 4.35 | 4.21 | 344 |
| 1715895000 | 4.3 | 0.03 | 0.70 | 4.25 | 4.3 | 4.15 | 435 |
| 1715808600 | 4.2699999 | 0.08 | 1.91 | 4 | 4.2699999 | 4 | 453 |
| 1715722200 | 4.19 | 0.05 | 1.21 | 4.14 | 4.19 | 4.0599999 | 271 |
| 1715635800 | 4.14 | 0.06 | 1.47 | 4.07 | 4.15 | 4.04 | 283 |
| 1715376600 | 4.08 | 0.29 | 7.65 | 3.93 | 4.14 | 3.79 | 690 |
| 1715290140 | 3.79 | 0.01 | 0.26 | 3.94 | 3.95 | 3.76 | 389 |
| 1715203800 | 3.78 | -0.05 | -1.31 | 3.79 | 3.94 | 3.78 | 19 |
| 1715117400 | 3.83 | -0.01 | -0.26 | 3.92 | 3.92 | 3.81 | 146 |
| 1715031000 | 3.84 | -0.11 | -2.78 | 3.81 | 3.93 | 3.8 | 360 |
| 1714771800 | 3.95 | 0.14 | 3.67 | 3.81 | 3.95 | 3.81 | 151 |
| 1714685400 | 3.81 | -0.02 | -0.52 | 3.75 | 3.99 | 3.75 | 173 |
| 1714512600 | 3.83 | 0.12 | 3.23 | 3.72 | 3.94 | 3.72 | 443 |
| 1714426200 | 3.71 | 0.01 | 0.27 | 3.64 | 3.8 | 3.64 | 330 |
| 1714167000 | 3.7 | -0.15 | -3.90 | 3.78 | 3.84 | 3.69 | 312 |
| 1714080540 | 3.85 | 0.03 | 0.79 | 3.81 | 3.85 | 3.76 | 158 |
| 1713994200 | 3.82 | 0.05 | 1.33 | 3.84 | 3.84 | 3.74 | 160 |
| 1713907800 | 3.77 | -0.06 | -1.57 | 3.8 | 3.8 | 3.77 | 306 |
| 1713821340 | 3.83 | 0.13 | 3.51 | 3.81 | 3.88 | 3.72 | 305 |
| 1713562200 | 3.7 | -0.04 | -1.07 | 3.66 | 3.72 | 3.66 | 65 |
| 1713475800 | 3.74 | 0.04 | 1.08 | 3.76 | 3.85 | 3.7 | 192 |
| 1713389400 | 3.7 | -0.13 | -3.39 | 3.81 | 3.81 | 3.7 | 154 |
| 1713302940 | 3.83 | -0.03 | -0.78 | 3.66 | 3.83 | 3.66 | 633 |
| 1713216600 | 3.86 | 0.09 | 2.39 | 3.77 | 3.86 | 3.66 | 452 |
| 1712957400 | 3.77 | -0.01 | -0.26 | 3.84 | 3.86 | 3.75 | 223 |
| 1712870940 | 3.78 | -0.04 | -1.05 | 3.82 | 3.85 | 3.78 | 244 |
| 1712784540 | 3.82 | 0.05 | 1.33 | 3.77 | 3.84 | 3.77 | 126 |
| 1712698140 | 3.77 | 0.02 | 0.53 | 3.78 | 3.78 | 3.75 | 156 |
| 1712611740 | 3.75 | -0.05 | -1.32 | 3.75 | 3.86 | 3.75 | 369 |
| 1712352600 | 3.8 | 0.01 | 0.26 | 3.78 | 3.8 | 3.74 | 70 |
| 1712266140 | 3.79 | 0.01 | 0.26 | 3.78 | 3.83 | 3.76 | 225 |
| 1712179740 | 3.78 | 0.13 | 3.56 | 3.78 | 3.85 | 3.74 | 291 |
| 1712093400 | 3.65 | -0.25 | -6.41 | 3.9 | 3.94 | 3.65 | 357 |
| 1712006940 | 3.9 | 0.14 | 3.72 | 3.8 | 3.92 | 3.78 | 205 |
| 1711661400 | 3.76 | -0.02 | -0.53 | 3.71 | 3.86 | 3.71 | 318 |
| 1711574940 | 3.78 | -0.1 | -2.58 | 3.78 | 3.8 | 3.78 | 190 |
| 1711488540 | 3.88 | 0.1 | 2.65 | 3.86 | 3.9 | 3.76 | 513 |
| 1711402140 | 3.78 | 0.04 | 1.07 | 3.83 | 3.85 | 3.76 | 229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
