L3Harris Technologies, Inc. (BVMF:L1HX34)
Brazil · Delayed Price · Currency is BRL 390.00
+3.16 (0.82%)
At close: May 19, 2026
BVMF:L1HX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.82% | 13 |
| May 15, 2026 | 388.74 | 391.19 | 385.32 | 386.84 | 386.84 | 1.09% | 188 |
| May 13, 2026 | 372.78 | 382.66 | 372.78 | 382.66 | 382.66 | 0.90% | 10 |
| May 12, 2026 | 375.18 | 379.25 | 375.18 | 379.25 | 379.25 | 1.79% | 22 |
| May 11, 2026 | 369.26 | 373.70 | 369.26 | 372.59 | 372.59 | 1.21% | 155 |
| May 8, 2026 | 367.04 | 371.48 | 365.93 | 368.15 | 368.15 | -0.90% | 29 |
| May 7, 2026 | 371.11 | 371.48 | 371.11 | 371.48 | 371.48 | -8.85% | 22 |
| Apr 29, 2026 | 407.54 | 407.54 | 407.54 | 407.54 | 407.54 | -6.44% | 3 |
| Apr 20, 2026 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | -2.22% | 1 |
| Apr 15, 2026 | 445.50 | 445.50 | 445.50 | 445.50 | 445.50 | -2.57% | 1 |
| Apr 6, 2026 | 457.24 | 457.24 | 457.24 | 457.24 | 457.24 | -0.40% | 1 |
| Mar 30, 2026 | 459.08 | 459.08 | 459.08 | 459.08 | 459.08 | - | 3 |
| Mar 25, 2026 | 458.62 | 459.08 | 458.62 | 459.08 | 459.08 | -4.95% | 4 |
| Mar 20, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -0.07% | 1 |
| Mar 3, 2026 | 483.35 | 483.35 | 483.35 | 483.35 | 482.24 | -0.54% | 3 |
| Mar 2, 2026 | 486.92 | 486.92 | 485.98 | 485.98 | 484.87 | 5.33% | 2 |
| Feb 27, 2026 | 461.38 | 461.38 | 461.38 | 461.38 | 460.32 | 0.70% | 2 |
| Feb 24, 2026 | 457.24 | 458.16 | 456.78 | 458.16 | 457.11 | 4.21% | 42 |
| Feb 11, 2026 | 441.45 | 441.45 | 435.78 | 439.65 | 438.64 | -5.02% | 14 |
| Feb 4, 2026 | 462.88 | 462.88 | 462.88 | 462.88 | 461.82 | -0.77% | 9 |
| Jan 22, 2026 | 467.04 | 467.04 | 466.44 | 466.48 | 465.41 | 1.77% | 14 |
| Jan 20, 2026 | 458.36 | 458.36 | 458.36 | 458.36 | 457.31 | -0.56% | 10 |
| Jan 16, 2026 | 454.48 | 460.92 | 454.48 | 460.92 | 459.86 | -0.23% | 22 |
| Jan 14, 2026 | 454.44 | 462.00 | 454.44 | 462.00 | 460.94 | 4.07% | 305 |
| Jan 8, 2026 | 450.00 | 450.00 | 443.94 | 443.94 | 442.92 | 5.48% | 5 |
| Jan 7, 2026 | 428.88 | 428.88 | 420.88 | 420.88 | 419.91 | 2.98% | 165 |
| Dec 22, 2025 | 408.70 | 408.70 | 408.70 | 408.70 | 407.76 | 4.12% | 13 |
| Dec 18, 2025 | 391.68 | 392.54 | 391.68 | 392.54 | 391.64 | 1.46% | 2 |
| Dec 17, 2025 | 386.88 | 386.88 | 386.88 | 386.88 | 385.99 | -1.00% | 1 |