L3Harris Technologies, Inc. (BVMF:L1HX34)
Brazil · Delayed Price · Currency is BRL 395.25
-1.25 (-0.32%)
At close: Jun 8, 2026
BVMF:L1HX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 395.25 | 395.25 | 395.25 | 395.25 | 395.25 | -0.32% | 40 |
| Jun 5, 2026 | 398.58 | 401.25 | 395.07 | 396.50 | 396.50 | 5.45% | 115 |
| Jun 3, 2026 | 370.01 | 379.93 | 360.01 | 376.01 | 376.01 | -5.37% | 153 |
| May 29, 2026 | 398.40 | 398.40 | 398.40 | 398.40 | 397.35 | 1.24% | 8 |
| May 28, 2026 | 395.46 | 397.20 | 393.51 | 393.51 | 392.48 | 0.80% | 4 |
| May 27, 2026 | 394.68 | 395.59 | 390.40 | 390.40 | 389.37 | -1.08% | 51 |
| May 26, 2026 | 391.56 | 394.68 | 391.56 | 394.68 | 393.64 | 0.21% | 64 |
| May 22, 2026 | 387.60 | 393.84 | 387.60 | 393.84 | 392.80 | 0.65% | 43 |
| May 20, 2026 | 388.89 | 391.31 | 388.83 | 391.31 | 390.28 | 0.34% | 5 |
| May 19, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 388.97 | 0.82% | 13 |
| May 15, 2026 | 388.74 | 391.19 | 385.32 | 386.84 | 385.82 | 1.09% | 188 |
| May 13, 2026 | 372.78 | 382.66 | 372.78 | 382.66 | 381.65 | 0.90% | 10 |
| May 12, 2026 | 375.18 | 379.25 | 375.18 | 379.25 | 378.25 | 1.79% | 22 |
| May 11, 2026 | 369.26 | 373.70 | 369.26 | 372.59 | 371.61 | 1.21% | 155 |
| May 8, 2026 | 367.04 | 371.48 | 365.93 | 368.15 | 367.18 | -0.90% | 29 |
| May 7, 2026 | 371.11 | 371.48 | 371.11 | 371.48 | 370.50 | -8.85% | 22 |
| Apr 29, 2026 | 407.54 | 407.54 | 407.54 | 407.54 | 406.47 | -6.44% | 3 |
| Apr 20, 2026 | 435.60 | 435.60 | 435.60 | 435.60 | 434.46 | -2.22% | 1 |
| Apr 15, 2026 | 445.50 | 445.50 | 445.50 | 445.50 | 444.33 | -2.57% | 1 |
| Apr 6, 2026 | 457.24 | 457.24 | 457.24 | 457.24 | 456.04 | -0.40% | 1 |
| Mar 30, 2026 | 459.08 | 459.08 | 459.08 | 459.08 | 457.87 | - | 3 |
| Mar 25, 2026 | 458.62 | 459.08 | 458.62 | 459.08 | 457.87 | -4.95% | 4 |
| Mar 20, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 481.73 | 0.16% | 1 |
| Mar 3, 2026 | 483.35 | 483.35 | 483.35 | 483.35 | 480.97 | -0.54% | 3 |
| Mar 2, 2026 | 486.92 | 486.92 | 485.98 | 485.98 | 483.59 | 5.33% | 2 |
| Feb 27, 2026 | 461.38 | 461.38 | 461.38 | 461.38 | 459.11 | 0.70% | 2 |
| Feb 24, 2026 | 457.24 | 458.16 | 456.78 | 458.16 | 455.91 | 4.21% | 42 |
| Feb 11, 2026 | 441.45 | 441.45 | 435.78 | 439.65 | 437.49 | -5.02% | 14 |
| Feb 4, 2026 | 462.88 | 462.88 | 462.88 | 462.88 | 460.60 | -0.77% | 9 |
| Jan 22, 2026 | 467.04 | 467.04 | 466.44 | 466.48 | 464.19 | 1.77% | 14 |
| Jan 20, 2026 | 458.36 | 458.36 | 458.36 | 458.36 | 456.11 | -0.56% | 10 |
| Jan 16, 2026 | 454.48 | 460.92 | 454.48 | 460.92 | 458.65 | -0.23% | 22 |
| Jan 14, 2026 | 454.44 | 462.00 | 454.44 | 462.00 | 459.73 | 4.07% | 305 |
| Jan 8, 2026 | 450.00 | 450.00 | 443.94 | 443.94 | 441.76 | 5.48% | 5 |
| Jan 7, 2026 | 428.88 | 428.88 | 420.88 | 420.88 | 418.81 | 2.98% | 165 |
| Dec 22, 2025 | 408.70 | 408.70 | 408.70 | 408.70 | 406.69 | 4.12% | 13 |
| Dec 18, 2025 | 391.68 | 392.54 | 391.68 | 392.54 | 390.61 | 1.46% | 2 |
| Dec 17, 2025 | 386.88 | 386.88 | 386.88 | 386.88 | 384.98 | -1.00% | 1 |