Livetech da Bahia Indústria e Comércio S.A. (BVMF:WDCN3)
Brazil · Delayed Price · Currency is BRL 3.100
+0.090 (2.99%)
At close: Dec 4, 2025
BVMF:WDCN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.03 | 3.13 | 2.95 | 3.10 | 3.10 | 2.99% | 24,500 |
| 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% | 20,600 |
| 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 |
| Oct 13, 2025 | 3.25 | 3.36 | 3.22 | 3.23 | 3.23 | -1.52% | 12,200 |
| Oct 10, 2025 | 3.39 | 3.39 | 3.23 | 3.28 | 3.28 | -1.80% | 18,300 |
| Oct 9, 2025 | 3.33 | 3.48 | 3.29 | 3.34 | 3.34 | 0.30% | 28,800 |
| Oct 8, 2025 | 3.43 | 3.45 | 3.21 | 3.33 | 3.33 | -2.63% | 60,200 |
| Oct 7, 2025 | 3.42 | 3.63 | 3.42 | 3.42 | 3.42 | -1.44% | 45,800 |
| Oct 6, 2025 | 3.55 | 3.61 | 3.42 | 3.47 | 3.47 | -3.07% | 56,900 |
| Oct 3, 2025 | 3.60 | 3.67 | 3.57 | 3.58 | 3.58 | -2.45% | 13,200 |
| Oct 2, 2025 | 3.67 | 3.76 | 3.55 | 3.67 | 3.67 | -0.54% | 15,500 |
| Oct 1, 2025 | 3.66 | 3.83 | 3.63 | 3.69 | 3.69 | 1.93% | 8,200 |
| Sep 30, 2025 | 3.65 | 3.74 | 3.62 | 3.62 | 3.62 | -0.82% | 21,100 |
| Sep 29, 2025 | 3.69 | 3.74 | 3.60 | 3.65 | 3.65 | -1.35% | 22,700 |
| Sep 26, 2025 | 3.74 | 3.75 | 3.68 | 3.70 | 3.70 | -1.33% | 8,400 |
| Sep 25, 2025 | 3.63 | 3.75 | 3.61 | 3.75 | 3.75 | 0.27% | 13,800 |