Longvie S.A. (BCBA:LONG)
Argentina · Delayed Price · Currency is ARS 17.45
+0.20 (1.16%)
Last updated: Mar 23, 2026, 11:00 AM BRT
Longvie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17.65 | 17.75 | 17.25 | 17.25 | 17.25 | -1.43% | 155,916 |
| Mar 19, 2026 | 17.50 | 17.55 | 17.15 | 17.50 | 17.50 | 1.45% | 144,982 |
| Mar 18, 2026 | 17.60 | 17.60 | 16.50 | 17.25 | 17.25 | 2.37% | 161,660 |
| Mar 17, 2026 | 17.25 | 17.85 | 16.50 | 16.85 | 16.85 | -3.99% | 479,180 |
| Mar 16, 2026 | 17.20 | 17.90 | 17.20 | 17.55 | 17.55 | 0.86% | 209,583 |
| Mar 13, 2026 | 18.25 | 18.25 | 17.20 | 17.40 | 17.40 | -2.52% | 243,484 |
| Mar 12, 2026 | 18.30 | 18.30 | 17.55 | 17.85 | 17.85 | -2.46% | 886,848 |
| Mar 11, 2026 | 18.45 | 18.90 | 17.85 | 18.30 | 18.30 | 0.83% | 2,428,935 |
| Mar 10, 2026 | 18.05 | 19.20 | 17.80 | 18.15 | 18.15 | -0.55% | 5,046,120 |
| Mar 9, 2026 | 18.50 | 19.30 | 18.00 | 18.25 | 18.25 | -2.93% | 626,957 |
| Mar 6, 2026 | 17.70 | 18.85 | 17.15 | 18.80 | 18.80 | 4.74% | 515,418 |
| Mar 5, 2026 | 18.30 | 18.30 | 17.00 | 17.95 | 17.95 | 1.13% | 202,457 |
| Mar 4, 2026 | 16.95 | 18.20 | 16.95 | 17.75 | 17.75 | 1.43% | 207,604 |
| Mar 3, 2026 | 17.80 | 17.80 | 17.00 | 17.50 | 17.50 | -3.58% | 1,209,295 |
| Mar 2, 2026 | 18.40 | 18.90 | 17.75 | 18.15 | 18.15 | -2.94% | 272,728 |
| Feb 27, 2026 | 18.90 | 19.15 | 18.25 | 18.70 | 18.70 | 1.91% | 287,427 |
| Feb 26, 2026 | 18.05 | 18.55 | 18.05 | 18.35 | 18.35 | -0.27% | 232,012 |
| Feb 25, 2026 | 18.55 | 18.65 | 18.35 | 18.40 | 18.40 | -1.34% | 145,678 |
| Feb 24, 2026 | 18.60 | 19.00 | 18.15 | 18.65 | 18.65 | -1.32% | 796,969 |
| Feb 23, 2026 | 18.95 | 19.25 | 18.60 | 18.90 | 18.90 | -2.07% | 257,876 |
| Feb 20, 2026 | 19.70 | 19.85 | 19.00 | 19.30 | 19.30 | -2.03% | 473,746 |
| Feb 19, 2026 | 20.10 | 20.40 | 19.70 | 19.70 | 19.70 | -0.76% | 229,273 |
| Feb 18, 2026 | 20.95 | 21.30 | 19.70 | 19.85 | 19.85 | -1.49% | 295,927 |
| Feb 13, 2026 | 20.15 | 21.20 | 20.15 | 20.15 | 20.15 | -1.47% | 316,523 |
| Feb 12, 2026 | 21.65 | 21.65 | 20.10 | 20.45 | 20.45 | -2.62% | 232,641 |
| Feb 11, 2026 | 21.80 | 22.00 | 20.95 | 21.00 | 21.00 | -2.55% | 189,273 |
| Feb 10, 2026 | 22.00 | 22.00 | 21.05 | 21.55 | 21.55 | 0.70% | 165,231 |
| Feb 9, 2026 | 21.25 | 21.55 | 20.50 | 21.40 | 21.40 | 0.47% | 473,250 |
| Feb 6, 2026 | 21.25 | 22.50 | 20.90 | 21.30 | 21.30 | 2.65% | 420,428 |
| Feb 5, 2026 | 22.10 | 22.10 | 20.60 | 20.75 | 20.75 | -3.71% | 464,725 |
| Feb 4, 2026 | 23.00 | 23.00 | 21.35 | 21.55 | 21.55 | -4.22% | 356,129 |
| Feb 3, 2026 | 22.65 | 24.15 | 22.00 | 22.50 | 22.50 | -1.32% | 1,146,730 |
| Feb 2, 2026 | 22.95 | 23.35 | 22.40 | 22.80 | 22.80 | - | 277,560 |
| Jan 30, 2026 | 22.50 | 23.05 | 22.50 | 22.80 | 22.80 | -0.65% | 261,165 |
| Jan 29, 2026 | 23.80 | 23.85 | 22.70 | 22.95 | 22.95 | -3.16% | 267,863 |
| Jan 28, 2026 | 24.05 | 24.40 | 23.65 | 23.70 | 23.70 | -1.46% | 489,502 |
| Jan 27, 2026 | 24.70 | 24.70 | 23.85 | 24.05 | 24.05 | 0.21% | 205,074 |
| Jan 26, 2026 | 24.00 | 24.90 | 23.60 | 24.00 | 24.00 | 1.48% | 316,266 |
| Jan 23, 2026 | 23.50 | 24.10 | 23.45 | 23.65 | 23.65 | 0.42% | 242,406 |
| Jan 22, 2026 | 23.50 | 24.20 | 23.50 | 23.55 | 23.55 | -1.05% | 487,100 |
| Jan 21, 2026 | 23.20 | 26.00 | 22.90 | 23.80 | 23.80 | 3.25% | 916,439 |
| Jan 20, 2026 | 22.45 | 23.20 | 22.10 | 23.05 | 23.05 | 0.44% | 357,457 |
| Jan 19, 2026 | 22.95 | 23.45 | 22.65 | 22.95 | 22.95 | 2.00% | 301,179 |
| Jan 16, 2026 | 22.70 | 23.00 | 22.40 | 22.50 | 22.50 | -1.32% | 351,143 |
| Jan 15, 2026 | 23.40 | 23.40 | 21.50 | 22.80 | 22.80 | -2.15% | 857,747 |
| Jan 14, 2026 | 23.40 | 23.75 | 22.45 | 23.30 | 23.30 | -2.10% | 410,053 |
| Jan 13, 2026 | 24.80 | 24.80 | 23.60 | 23.80 | 23.80 | -1.65% | 209,427 |
| Jan 12, 2026 | 23.85 | 24.80 | 23.10 | 24.20 | 24.20 | 1.89% | 520,659 |
| Jan 9, 2026 | 23.75 | 24.60 | 23.40 | 23.75 | 23.75 | -1.04% | 379,988 |
| Jan 8, 2026 | 23.80 | 25.00 | 22.50 | 24.00 | 24.00 | 2.35% | 916,179 |