Lineage, Inc. (BVMF:L1NE34)
Brazil · Delayed Price · Currency is BRL 23.50
-0.90 (-3.69%)
At close: Sep 23, 2026
BVMF:L1NE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.65 | 23.65 | 23.50 | 23.50 | 23.50 | -3.69% | 21 |
| Sep 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.09% | 1 |
| Sep 21, 2026 | 23.74 | 23.90 | 23.74 | 23.90 | 23.90 | - | 2 |
| Sep 18, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.13% | 1 |
| Sep 9, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.08% | 2 |
| Sep 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 153 |
| Sep 3, 2026 | 25.18 | 25.18 | 24.40 | 24.40 | 24.40 | -9.53% | 154 |
| Sep 2, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.85% | 2 |
| Jun 24, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.74 | -4.36% | 1 |
| May 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | 1.29% | 5 |
| May 28, 2026 | 22.06 | 28.05 | 22.06 | 27.84 | 27.61 | 26.20% | 18 |
| Apr 13, 2026 | 21.94 | 22.06 | 21.94 | 22.06 | 21.87 | 4.15% | 11 |
| Apr 6, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.00 | -1.03% | 10 |
| Apr 1, 2026 | 21.11 | 21.40 | 21.11 | 21.40 | 21.22 | 1.37% | 55 |
| Mar 31, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 20.93 | 1.60% | 3 |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | -9.48% | 3 |
| Mar 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.76 | - | 4 |