EBR:LVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.88	0.88	0.88	0.89	0.89	0.93%	5,372
Apr 14, 2026	0.88	0.88	0.87	0.88	0.88	-2.80%	71,300
Apr 13, 2026	0.92	0.92	0.92	0.90	0.90	0.20%	30,000
Apr 10, 2026	0.90	0.90	0.90	0.90	0.90	-1.24%	647
Apr 9, 2026	0.92	0.92	0.92	0.91	0.91	-1.02%	15,417
Apr 8, 2026	0.92	0.92	0.92	0.92	0.92	-5.00%	-
Apr 7, 2026	0.96	0.96	0.96	0.97	0.97	-0.12%	-
Apr 2, 2026	0.99	0.99	0.97	0.97	0.97	-0.27%	3,242
Apr 1, 2026	0.97	0.98	0.97	0.98	0.98	-2.84%	10,000
Mar 31, 2026	1.01	1.01	1.00	1.00	1.00	-1.18%	65,672
Mar 30, 2026	1.03	1.03	1.01	1.02	1.02	0.79%	154,256
Mar 27, 2026	0.98	1.00	0.98	1.01	1.01	3.57%	5,000
Mar 26, 2026	0.96	0.96	0.96	0.97	0.97	1.26%	-
Mar 25, 2026	0.95	0.95	0.95	0.96	0.96	0.41%	-
Mar 24, 2026	0.94	0.94	0.94	0.96	0.96	-1.20%	6
Mar 23, 2026	0.94	0.96	0.93	0.97	0.97	0.82%	17,137
Mar 20, 2026	0.94	0.94	0.94	0.96	0.96	-0.56%	-
Mar 19, 2026	0.98	0.99	0.97	0.97	0.97	1.68%	8,055
Mar 18, 2026	0.88	0.88	0.88	0.95	0.95	6.76%	-
Mar 17, 2026	0.91	0.91	0.91	0.89	0.89	-4.03%	40,600
Mar 16, 2026	0.96	0.97	0.96	0.93	0.93	-3.92%	28,219
Mar 13, 2026	0.97	0.97	0.97	0.97	0.97	1.99%	-
Mar 12, 2026	0.93	0.95	0.93	0.95	0.95	0.72%	1
Mar 11, 2026	0.94	0.94	0.93	0.94	0.94	4.25%	30
Mar 10, 2026	0.91	0.92	0.90	0.90	0.90	-4.18%	3,319
Mar 9, 2026	0.96	0.96	0.95	0.94	0.94	2.61%	30,530
Mar 6, 2026	0.89	0.92	0.89	0.92	0.92	2.87%	2,981
Mar 5, 2026	0.88	0.88	0.88	0.89	0.89	2.48%	-
Mar 4, 2026	0.89	0.89	0.89	0.87	0.87	-3.71%	10
Mar 3, 2026	0.90	0.90	0.90	0.90	0.90	3.46%	-
Mar 2, 2026	0.90	0.90	0.90	0.87	0.87	0.99%	-
Feb 27, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	-
Feb 26, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 25, 2026	0.86	0.86	0.86	0.86	0.86	0.34%	-
Feb 24, 2026	0.87	0.87	0.87	0.86	0.86	-1.47%	-
Feb 23, 2026	0.86	0.86	0.86	0.87	0.87	1.22%	-
Feb 20, 2026	0.87	0.87	0.86	0.86	0.86	-1.12%	2,981
Feb 19, 2026	0.85	0.85	0.85	0.87	0.87	1.90%	-
Feb 18, 2026	0.85	0.85	0.85	0.85	0.85	-1.11%	-
Feb 17, 2026	0.87	0.87	0.87	0.86	0.86	-0.10%	2,856
Feb 16, 2026	0.86	0.86	0.86	0.86	0.86	0.77%	-
Feb 13, 2026	0.86	0.86	0.86	0.86	0.86	-0.60%	-
Feb 12, 2026	0.84	0.84	0.84	0.86	0.86	2.47%	-
Feb 11, 2026	0.85	0.85	0.85	0.84	0.84	-0.11%	-
Feb 10, 2026	0.83	0.83	0.83	0.84	0.84	0.48%	-
Feb 9, 2026	0.83	0.83	0.83	0.84	0.84	-1.92%	-
Feb 6, 2026	0.87	0.87	0.87	0.85	0.85	-1.27%	-
Feb 5, 2026	0.85	0.85	0.85	0.86	0.86	2.01%	-
Feb 4, 2026	0.84	0.85	0.84	0.85	0.85	0.64%	59,000
Feb 3, 2026	0.83	0.83	0.83	0.84	0.84	1.27%	31,912