Livetech da Bahia Indústria e Comércio S.A. (BVMF:LVTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.700
-0.020 (-0.54%)
Last updated: Aug 28, 2025, 3:07 PM GMT-3

BVMF:LVTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253.723.743.643.69--0.81%18,500
Aug 27, 20253.493.773.393.72-8.45%119,500
Aug 26, 20253.443.643.393.43--0.58%72,100
Aug 25, 20253.043.533.043.45-11.29%6,537,700
Aug 22, 20253.043.253.043.10-1.97%17,000
Aug 21, 20253.013.073.013.04-1.33%3,900
Aug 20, 20253.113.183.003.00--3.85%20,100
Aug 19, 20253.293.293.123.12--3.70%12,300
Aug 18, 20253.293.303.203.24--0.92%12,500
Aug 15, 20253.213.273.183.27-3.15%10,500
Aug 14, 20253.233.263.153.17-0.63%52,100
Aug 13, 20253.563.563.153.15--13.46%122,800
Aug 12, 20253.643.713.553.64--1.36%50,100
Aug 11, 20253.723.773.643.69--0.81%7,700
Aug 8, 20253.743.833.723.72--1.85%10,900
Aug 7, 20253.783.793.603.79-1.07%31,700
Aug 6, 20253.713.853.713.75-1.08%29,300
Aug 5, 20253.543.713.543.71-5.10%23,200
Aug 4, 20253.453.673.453.53-2.32%17,000
Aug 1, 20253.593.683.453.45--3.90%14,400
Jul 31, 20253.493.633.493.59-2.57%15,600
Jul 30, 20253.603.633.503.50--3.31%15,500
Jul 29, 20253.483.643.483.62-2.84%9,600
Jul 28, 20253.553.713.483.52--1.40%26,300
Jul 25, 20253.503.603.453.57-2.00%15,000
Jul 24, 20253.663.663.503.50--4.11%19,300
Jul 23, 20253.423.653.423.65-3.99%9,300
Jul 22, 20253.403.573.393.51-2.33%16,000
Jul 21, 20253.703.703.393.43--4.72%26,500
Jul 18, 20253.473.673.473.60-1.98%8,800
Jul 17, 20253.603.623.533.53-0.86%6,500
Jul 16, 20253.643.733.463.50--5.41%20,300
Jul 15, 20253.523.793.523.70-5.41%23,400
Jul 14, 20253.513.623.513.51-0.29%8,400
Jul 11, 20253.683.683.503.50--2.51%26,400
Jul 10, 20253.483.613.483.59-2.57%11,600
Jul 9, 20253.573.683.503.50--1.96%11,300
Jul 8, 20253.573.693.573.57--0.56%7,000
Jul 7, 20253.693.713.573.59--3.23%10,900
Jul 4, 20253.663.713.573.71-1.64%29,200
Jul 3, 20253.513.663.513.65-3.40%17,300
Jul 2, 20253.523.623.483.53-0.28%15,200
Jul 1, 20253.583.583.503.52--0.28%17,200
Jun 30, 20253.563.713.533.53--1.94%34,700
Jun 27, 20253.653.713.573.60--0.28%8,800
Jun 26, 20253.563.673.563.61-2.27%24,600
Jun 25, 20253.593.713.533.53--1.40%21,100
Jun 24, 20253.613.833.563.58--0.56%43,800
Jun 23, 20253.763.763.573.60--2.96%26,400
Jun 20, 20253.783.783.683.71--1.85%19,000