Livetech da Bahia Indústria e Comércio S.A. (BVMF:LVTC3)
Brazil · Delayed Price · Currency is BRL 3.630
-0.120 (-3.20%)
Last updated: Aug 7, 2025
BVMF:LVTC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.78 | 3.79 | 3.60 | 3.63 | - | -3.20% | 12,900 |
| Aug 6, 2025 | 3.71 | 3.85 | 3.71 | 3.75 | - | 1.08% | 29,300 |
| Aug 5, 2025 | 3.54 | 3.71 | 3.54 | 3.71 | - | 5.10% | 23,200 |
| Aug 4, 2025 | 3.45 | 3.67 | 3.45 | 3.53 | - | 2.32% | 17,000 |
| Aug 1, 2025 | 3.59 | 3.68 | 3.45 | 3.45 | - | -3.90% | 14,400 |
| Jul 31, 2025 | 3.49 | 3.63 | 3.49 | 3.59 | - | 2.57% | 15,600 |
| Jul 30, 2025 | 3.60 | 3.63 | 3.50 | 3.50 | - | -3.31% | 15,500 |
| Jul 29, 2025 | 3.48 | 3.64 | 3.48 | 3.62 | - | 2.84% | 9,600 |
| Jul 28, 2025 | 3.55 | 3.71 | 3.48 | 3.52 | - | -1.40% | 26,300 |
| Jul 25, 2025 | 3.50 | 3.60 | 3.45 | 3.57 | - | 2.00% | 15,000 |
| Jul 24, 2025 | 3.66 | 3.66 | 3.50 | 3.50 | - | -4.11% | 19,300 |
| Jul 23, 2025 | 3.42 | 3.65 | 3.42 | 3.65 | - | 3.99% | 9,300 |
| Jul 22, 2025 | 3.40 | 3.57 | 3.39 | 3.51 | - | 2.33% | 16,000 |
| Jul 21, 2025 | 3.70 | 3.70 | 3.39 | 3.43 | - | -4.72% | 26,500 |
| Jul 18, 2025 | 3.47 | 3.67 | 3.47 | 3.60 | - | 1.98% | 8,800 |
| Jul 17, 2025 | 3.60 | 3.62 | 3.53 | 3.53 | - | 0.86% | 6,500 |
| Jul 16, 2025 | 3.64 | 3.73 | 3.46 | 3.50 | - | -5.41% | 20,300 |
| Jul 15, 2025 | 3.52 | 3.79 | 3.52 | 3.70 | - | 5.41% | 23,400 |
| Jul 14, 2025 | 3.51 | 3.62 | 3.51 | 3.51 | - | 0.29% | 8,400 |
| Jul 11, 2025 | 3.68 | 3.68 | 3.50 | 3.50 | - | -2.51% | 26,400 |
| Jul 10, 2025 | 3.48 | 3.61 | 3.48 | 3.59 | - | 2.57% | 11,600 |
| Jul 9, 2025 | 3.57 | 3.68 | 3.50 | 3.50 | - | -1.96% | 11,300 |
| Jul 8, 2025 | 3.57 | 3.69 | 3.57 | 3.57 | - | -0.56% | 7,000 |
| Jul 7, 2025 | 3.69 | 3.71 | 3.57 | 3.59 | - | -3.23% | 10,900 |
| Jul 4, 2025 | 3.66 | 3.71 | 3.57 | 3.71 | - | 1.64% | 29,200 |
| Jul 3, 2025 | 3.51 | 3.66 | 3.51 | 3.65 | - | 3.40% | 17,300 |
| Jul 2, 2025 | 3.52 | 3.62 | 3.48 | 3.53 | - | 0.28% | 15,200 |
| Jul 1, 2025 | 3.58 | 3.58 | 3.50 | 3.52 | - | -0.28% | 17,200 |
| Jun 30, 2025 | 3.56 | 3.71 | 3.53 | 3.53 | - | -1.94% | 34,700 |
| Jun 27, 2025 | 3.65 | 3.71 | 3.57 | 3.60 | - | -0.28% | 8,800 |
| Jun 26, 2025 | 3.56 | 3.67 | 3.56 | 3.61 | - | 2.27% | 24,600 |
| Jun 25, 2025 | 3.59 | 3.71 | 3.53 | 3.53 | - | -1.40% | 21,100 |
| Jun 24, 2025 | 3.61 | 3.83 | 3.56 | 3.58 | - | -0.56% | 43,800 |
| Jun 23, 2025 | 3.76 | 3.76 | 3.57 | 3.60 | - | -2.96% | 26,400 |
| Jun 20, 2025 | 3.78 | 3.78 | 3.68 | 3.71 | - | -1.85% | 19,000 |
| Jun 18, 2025 | 3.74 | 3.86 | 3.74 | 3.78 | - | 2.16% | 34,300 |
| Jun 17, 2025 | 3.78 | 3.78 | 3.68 | 3.70 | - | 0.54% | 67,800 |
| Jun 16, 2025 | 3.85 | 3.94 | 3.68 | 3.68 | - | -4.66% | 164,400 |
| Jun 13, 2025 | 3.57 | 3.86 | 3.57 | 3.86 | - | 4.32% | 51,700 |
| Jun 12, 2025 | 3.60 | 3.71 | 3.38 | 3.70 | - | 4.23% | 1,553,500 |
| Jun 11, 2025 | 3.30 | 3.60 | 3.30 | 3.55 | - | 5.34% | 756,100 |
| Jun 10, 2025 | 3.32 | 3.43 | 3.24 | 3.37 | - | 4.01% | 56,300 |
| Jun 9, 2025 | 3.32 | 3.48 | 3.24 | 3.24 | - | 0.93% | 79,600 |
| Jun 6, 2025 | 3.39 | 3.48 | 3.21 | 3.21 | - | -3.60% | 109,300 |
| Jun 5, 2025 | 3.69 | 3.69 | 3.33 | 3.33 | - | -6.20% | 77,500 |
| Jun 4, 2025 | 3.95 | 3.99 | 3.54 | 3.55 | - | -9.44% | 145,400 |
| Jun 3, 2025 | 3.70 | 3.97 | 3.70 | 3.92 | - | 7.40% | 99,400 |
| Jun 2, 2025 | 3.45 | 3.76 | 3.45 | 3.65 | - | 7.35% | 90,600 |
| May 30, 2025 | 3.42 | 3.43 | 3.27 | 3.40 | - | 1.19% | 18,100 |
| May 29, 2025 | 3.34 | 3.40 | 3.25 | 3.36 | - | 1.51% | 34,400 |