L3Harris Technologies, Inc. (BVMF:L1HX34)
Brazil · Delayed Price · Currency is BRL 318.40
-8.96 (-2.74%)
At close: Sep 10, 2026
BVMF:L1HX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 318.72 | 318.72 | 318.40 | 318.40 | 318.40 | -2.74% | 11 |
| Sep 9, 2026 | 327.00 | 327.36 | 327.00 | 327.36 | 327.36 | 0.30% | 20 |
| Sep 8, 2026 | 326.37 | 326.37 | 326.37 | 326.37 | 326.37 | -4.09% | 1 |
| Aug 31, 2026 | 341.36 | 341.36 | 341.36 | 341.36 | 340.29 | -0.69% | 20 |
| Aug 28, 2026 | 343.74 | 343.74 | 343.74 | 343.74 | 342.66 | -1.59% | 1 |
| Aug 3, 2026 | 349.30 | 349.30 | 349.30 | 349.30 | 348.20 | -0.20% | 10 |
| Jul 31, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.90 | 2.47% | 1 |
| Jul 30, 2026 | 337.40 | 342.01 | 337.40 | 341.56 | 340.49 | -12.16% | 12 |
| Jul 28, 2026 | 388.83 | 388.83 | 388.83 | 388.83 | 387.61 | 6.52% | 5 |
| Jul 17, 2026 | 365.04 | 365.04 | 365.04 | 365.04 | 363.89 | -0.94% | 5 |
| Jul 14, 2026 | 371.11 | 371.85 | 368.15 | 368.52 | 367.36 | -0.30% | 36 |
| Jul 10, 2026 | 370.00 | 371.48 | 368.52 | 369.63 | 368.47 | 0.07% | 40 |
| Jul 9, 2026 | 370.50 | 370.88 | 368.98 | 369.36 | 368.20 | -1.06% | 9 |
| Jun 26, 2026 | 379.99 | 380.36 | 373.33 | 373.33 | 372.16 | -0.56% | 86 |
| Jun 24, 2026 | 381.52 | 382.28 | 374.68 | 375.44 | 374.26 | 3.13% | 24 |
| Jun 22, 2026 | 375.82 | 375.82 | 363.28 | 364.04 | 362.89 | -3.49% | 10 |
| Jun 18, 2026 | 383.39 | 383.39 | 375.20 | 377.20 | 376.01 | -3.97% | 123 |
| Jun 16, 2026 | 392.73 | 392.80 | 392.73 | 392.80 | 391.56 | 1.94% | 14 |
| Jun 15, 2026 | 388.05 | 388.05 | 382.20 | 385.32 | 384.11 | -2.51% | 7 |
| Jun 8, 2026 | 395.25 | 395.25 | 395.25 | 395.25 | 394.01 | -0.32% | 40 |
| Jun 5, 2026 | 398.58 | 401.25 | 395.07 | 396.50 | 395.25 | 5.45% | 115 |
| Jun 3, 2026 | 370.01 | 379.93 | 360.01 | 376.01 | 374.83 | -5.36% | 153 |
| May 29, 2026 | 398.40 | 398.40 | 398.40 | 398.40 | 396.06 | 1.24% | 8 |
| May 28, 2026 | 395.46 | 397.20 | 393.51 | 393.51 | 391.20 | 0.80% | 4 |
| May 27, 2026 | 394.68 | 395.59 | 390.40 | 390.40 | 388.10 | -1.08% | 51 |
| May 26, 2026 | 391.56 | 394.68 | 391.56 | 394.68 | 392.36 | 0.21% | 64 |
| May 22, 2026 | 387.60 | 393.84 | 387.60 | 393.84 | 391.52 | 0.65% | 43 |
| May 20, 2026 | 388.89 | 391.31 | 388.83 | 391.31 | 389.01 | 0.34% | 5 |
| May 19, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 387.71 | 0.82% | 13 |
| May 15, 2026 | 388.74 | 391.19 | 385.32 | 386.84 | 384.56 | 1.09% | 188 |
| May 13, 2026 | 372.78 | 382.66 | 372.78 | 382.66 | 380.41 | 0.90% | 10 |
| May 12, 2026 | 375.18 | 379.25 | 375.18 | 379.25 | 377.02 | 1.79% | 22 |
| May 11, 2026 | 369.26 | 373.70 | 369.26 | 372.59 | 370.40 | 1.21% | 155 |
| May 8, 2026 | 367.04 | 371.48 | 365.93 | 368.15 | 365.98 | -0.90% | 29 |
| May 7, 2026 | 371.11 | 371.48 | 371.11 | 371.48 | 369.30 | -8.85% | 22 |
| Apr 29, 2026 | 407.54 | 407.54 | 407.54 | 407.54 | 405.14 | -6.44% | 3 |
| Apr 20, 2026 | 435.60 | 435.60 | 435.60 | 435.60 | 433.04 | -2.22% | 1 |
| Apr 15, 2026 | 445.50 | 445.50 | 445.50 | 445.50 | 442.88 | -2.57% | 1 |
| Apr 6, 2026 | 457.24 | 457.24 | 457.24 | 457.24 | 454.55 | -0.40% | 1 |
| Mar 30, 2026 | 459.08 | 459.08 | 459.08 | 459.08 | 456.38 | - | 3 |
| Mar 25, 2026 | 458.62 | 459.08 | 458.62 | 459.08 | 456.38 | -4.95% | 4 |