Livetech da Bahia Indústria e Comércio S.A. (BVMF:WDCN3)
Brazil · Delayed Price · Currency is BRL 2.660
-0.030 (-1.12%)
At close: Dec 23, 2025
BVMF:WDCN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 2.70 | 2.72 | 2.57 | 2.66 | 2.66 | -1.12% | 51,000 |
| Dec 22, 2025 | 2.65 | 2.69 | 2.61 | 2.69 | 2.69 | 1.13% | 34,100 |
| Dec 19, 2025 | 2.66 | 2.75 | 2.64 | 2.66 | 2.66 | - | 24,300 |
| Dec 18, 2025 | 2.76 | 2.78 | 2.66 | 2.66 | 2.66 | -3.27% | 18,200 |
| Dec 17, 2025 | 2.80 | 2.80 | 2.70 | 2.75 | 2.75 | -0.72% | 11,700 |
| Dec 16, 2025 | 2.83 | 2.89 | 2.73 | 2.77 | 2.77 | -2.12% | 40,900 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.83 | 2.83 | 2.83 | -4.71% | 25,900 |
| Dec 12, 2025 | 2.92 | 3.00 | 2.92 | 2.97 | 2.97 | - | 6,000 |
| Dec 11, 2025 | 3.01 | 3.01 | 2.92 | 2.97 | 2.97 | -0.67% | 21,300 |
| Dec 10, 2025 | 2.93 | 2.99 | 2.92 | 2.99 | 2.99 | -0.66% | 5,600 |
| Dec 9, 2025 | 2.94 | 3.01 | 2.93 | 3.01 | 3.01 | 1.69% | 8,000 |
| Dec 8, 2025 | 3.00 | 3.06 | 2.96 | 2.96 | 2.96 | -1.33% | 16,000 |
| Dec 5, 2025 | 3.14 | 3.15 | 2.94 | 3.00 | 3.00 | -4.15% | 32,300 |
| Dec 4, 2025 | 3.03 | 3.14 | 2.95 | 3.13 | 3.13 | 3.99% | 27,800 |
| Dec 3, 2025 | 2.88 | 3.03 | 2.88 | 3.01 | 3.01 | 4.51% | 59,100 |
| Dec 2, 2025 | 2.94 | 2.94 | 2.83 | 2.88 | 2.88 | -2.37% | 40,400 |
| Dec 1, 2025 | 2.97 | 2.98 | 2.88 | 2.95 | 2.95 | -0.67% | 22,100 |
| Nov 28, 2025 | 2.88 | 2.97 | 2.82 | 2.97 | 2.97 | 3.13% | 36,400 |
| Nov 27, 2025 | 2.89 | 2.89 | 2.81 | 2.88 | 2.88 | - | 12,100 |
| Nov 26, 2025 | 2.85 | 2.88 | 2.81 | 2.88 | 2.88 | 1.77% | 24,800 |
| Nov 25, 2025 | 2.92 | 2.96 | 2.83 | 2.83 | 2.83 | -3.08% | 22,100 |
| Nov 24, 2025 | 2.93 | 2.99 | 2.92 | 2.92 | 2.92 | -0.68% | 17,700 |
| Nov 21, 2025 | 2.96 | 2.96 | 2.91 | 2.94 | 2.94 | - | 7,700 |
| Nov 19, 2025 | 2.99 | 3.00 | 2.93 | 2.94 | 2.94 | - | 14,400 |
| Nov 18, 2025 | 3.00 | 3.04 | 2.93 | 2.94 | 2.94 | -2.65% | 23,000 |
| Nov 17, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | 0.33% | 5,200 |
| Nov 14, 2025 | 3.05 | 3.07 | 3.01 | 3.01 | 3.01 | -1.31% | 2,700 |
| Nov 13, 2025 | 3.04 | 3.07 | 3.00 | 3.05 | 3.05 | - | 30,800 |
| Nov 12, 2025 | 3.05 | 3.15 | 2.99 | 3.05 | 3.05 | -0.97% | 24,100 |
| Nov 11, 2025 | 3.00 | 3.16 | 2.99 | 3.08 | 3.08 | 2.67% | 34,600 |
| Nov 10, 2025 | 3.02 | 3.10 | 3.00 | 3.00 | 3.00 | -0.66% | 16,500 |
| Nov 7, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -1.31% | 11,600 |
| Nov 6, 2025 | 3.16 | 3.17 | 3.06 | 3.06 | 3.06 | -3.16% | 11,900 |
| Nov 5, 2025 | 3.19 | 3.27 | 3.16 | 3.16 | 3.16 | -1.56% | 15,700 |
| Nov 4, 2025 | 3.21 | 3.26 | 3.20 | 3.21 | 3.21 | 0.31% | 3,800 |
| Nov 3, 2025 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -2.74% | 14,600 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.26 | 3.29 | 3.29 | -1.20% | 20,400 |
| Oct 30, 2025 | 3.19 | 3.40 | 3.16 | 3.33 | 3.33 | 4.39% | 13,700 |
| Oct 29, 2025 | 3.11 | 3.22 | 3.11 | 3.19 | 3.19 | 2.90% | 8,600 |
| Oct 28, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -0.32% | 5,500 |
| Oct 27, 2025 | 3.12 | 3.20 | 3.11 | 3.11 | 3.11 | -1.27% | 8,600 |
| Oct 24, 2025 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | 3.96% | 9,300 |
| Oct 23, 2025 | 2.99 | 3.08 | 2.99 | 3.03 | 3.03 | 1.68% | 4,300 |
| Oct 22, 2025 | 3.04 | 3.18 | 2.98 | 2.98 | 2.98 | -1.97% | 40,000 |
| Oct 21, 2025 | 3.10 | 3.10 | 2.98 | 3.04 | 3.04 | -0.65% | 9,900 |
| Oct 20, 2025 | 3.03 | 3.09 | 3.01 | 3.06 | 3.06 | 0.33% | 16,900 |
| Oct 17, 2025 | 3.08 | 3.10 | 2.98 | 3.05 | 3.05 | -1.61% | 43,100 |
| Oct 16, 2025 | 3.11 | 3.17 | 3.06 | 3.10 | 3.10 | -0.96% | 19,500 |
| Oct 15, 2025 | 3.17 | 3.20 | 3.08 | 3.13 | 3.13 | -1.57% | 45,800 |
| Oct 14, 2025 | 3.22 | 3.26 | 3.18 | 3.18 | 3.18 | -1.55% | 15,400 |