Livetech da Bahia Indústria e Comércio S.A. (LVTC3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.9600 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 41,000 |
| 08 May 2024 | 3.8200 | 3.9400 | 3.8200 | 3.8400 | 3.8400 | 4,200 |
| 07 May 2024 | 3.9500 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 4,300 |
| 06 May 2024 | 3.8900 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 8,700 |
| 03 May 2024 | 3.8600 | 3.9400 | 3.8600 | 3.8900 | 3.8900 | 3,400 |
| 02 May 2024 | 3.8800 | 3.9400 | 3.8300 | 3.8900 | 3.8900 | 9,400 |
| 30 Apr 2024 | 3.7600 | 3.9700 | 3.7500 | 3.8800 | 3.8800 | 28,100 |
| 29 Apr 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7700 | 3.7700 | 7,200 |
| 26 Apr 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7700 | 3.7700 | 8,300 |
| 25 Apr 2024 | 3.8300 | 3.8400 | 3.7600 | 3.7600 | 3.7600 | 22,800 |
| 24 Apr 2024 | 3.8000 | 3.8700 | 3.7700 | 3.8600 | 3.8600 | 10,600 |
| 23 Apr 2024 | 3.7900 | 3.8300 | 3.7700 | 3.8000 | 3.8000 | 4,200 |
| 22 Apr 2024 | 3.8500 | 3.8700 | 3.7500 | 3.7800 | 3.7800 | 34,300 |
| 19 Apr 2024 | 3.7100 | 3.8700 | 3.7100 | 3.8700 | 3.8700 | 54,000 |
| 18 Apr 2024 | 3.7600 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 16,500 |
| 17 Apr 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7700 | 3.7700 | 5,200 |
| 16 Apr 2024 | 3.8300 | 3.8300 | 3.7500 | 3.8100 | 3.8100 | 8,800 |
| 15 Apr 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8300 | 3.8300 | 8,800 |
| 12 Apr 2024 | 3.8500 | 3.8500 | 3.7800 | 3.7900 | 3.7900 | 3,600 |
| 11 Apr 2024 | 3.8300 | 3.8500 | 3.8300 | 3.8400 | 3.8400 | 4,800 |
| 10 Apr 2024 | 3.8200 | 3.8500 | 3.7700 | 3.8400 | 3.8400 | 16,700 |
| 09 Apr 2024 | 3.7900 | 3.8200 | 3.7700 | 3.8100 | 3.8100 | 13,900 |
| 08 Apr 2024 | 3.7700 | 3.8100 | 3.7500 | 3.7800 | 3.7800 | 19,600 |
| 05 Apr 2024 | 3.7600 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 16,500 |
| 04 Apr 2024 | 3.8700 | 3.8700 | 3.7800 | 3.7800 | 3.7800 | 18,800 |
| 03 Apr 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8300 | 3.8300 | 17,900 |
| 02 Apr 2024 | 3.7900 | 3.8000 | 3.7700 | 3.8000 | 3.8000 | 15,200 |
| 01 Apr 2024 | 3.8900 | 3.9300 | 3.7800 | 3.7800 | 3.7800 | 14,800 |
| 28 Mar 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8000 | 3.8000 | 15,300 |
| 27 Mar 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8000 | 3.8000 | 20,000 |
| 26 Mar 2024 | 3.8600 | 3.8600 | 3.7500 | 3.8300 | 3.8300 | 10,200 |
| 25 Mar 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8500 | 3.8500 | 40,700 |
| 22 Mar 2024 | 3.7600 | 3.8300 | 3.7100 | 3.8000 | 3.8000 | 48,100 |
| 21 Mar 2024 | 3.7600 | 3.8000 | 3.7500 | 3.7600 | 3.7600 | 11,600 |
| 20 Mar 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7600 | 3.7600 | 8,700 |
| 19 Mar 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7200 | 3.7200 | 11,400 |
| 18 Mar 2024 | 3.7900 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 26,100 |
| 15 Mar 2024 | 3.8100 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 15,000 |
| 14 Mar 2024 | 3.8100 | 3.8800 | 3.8100 | 3.8100 | 3.8100 | 5,800 |
| 13 Mar 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 9,100 |
| 12 Mar 2024 | 3.8500 | 3.8800 | 3.8100 | 3.8100 | 3.8100 | 19,300 |
| 11 Mar 2024 | 3.8200 | 3.9400 | 3.8200 | 3.8400 | 3.8400 | 7,700 |
| 08 Mar 2024 | 3.8100 | 3.8900 | 3.8100 | 3.8800 | 3.8800 | 6,200 |
| 07 Mar 2024 | 3.8000 | 3.9800 | 3.7500 | 3.8200 | 3.8200 | 82,100 |
| 06 Mar 2024 | 3.8700 | 3.9200 | 3.8700 | 3.8800 | 3.8800 | 3,500 |
| 05 Mar 2024 | 3.8600 | 3.9200 | 3.8400 | 3.9000 | 3.9000 | 6,800 |
| 04 Mar 2024 | 3.9000 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 10,500 |
| 01 Mar 2024 | 3.8100 | 3.9100 | 3.8100 | 3.8900 | 3.8900 | 11,600 |
| 29 Feb 2024 | 3.9100 | 3.9100 | 3.7500 | 3.8000 | 3.8000 | 65,300 |
| 28 Feb 2024 | 3.8600 | 3.9300 | 3.8600 | 3.9000 | 3.9000 | 20,500 |
| 27 Feb 2024 | 3.9200 | 3.9500 | 3.8300 | 3.9300 | 3.9300 | 23,100 |
| 26 Feb 2024 | 3.9000 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 17,600 |
| 23 Feb 2024 | 3.8200 | 3.9200 | 3.8100 | 3.9100 | 3.9100 | 10,200 |
| 22 Feb 2024 | 3.9600 | 3.9600 | 3.7800 | 3.8300 | 3.8300 | 64,900 |
| 21 Feb 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9500 | 3.9500 | 8,000 |
| 20 Feb 2024 | 3.9600 | 3.9600 | 3.8300 | 3.9500 | 3.9500 | 9,300 |
| 19 Feb 2024 | 3.8500 | 3.9700 | 3.8100 | 3.9600 | 3.9600 | 10,700 |
| 16 Feb 2024 | 3.8500 | 3.9000 | 3.7600 | 3.8900 | 3.8900 | 23,600 |
| 15 Feb 2024 | 3.8000 | 3.9200 | 3.7600 | 3.8900 | 3.8900 | 14,900 |
| 14 Feb 2024 | 3.9000 | 3.9800 | 3.8000 | 3.8000 | 3.8000 | 12,700 |
| 09 Feb 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7900 | 3.7900 | 29,100 |
| 08 Feb 2024 | 3.9900 | 4.0400 | 3.7000 | 3.9000 | 3.9000 | 30,800 |
| 07 Feb 2024 | 4.0900 | 4.1600 | 4.0000 | 4.0100 | 4.0100 | 13,200 |
| 06 Feb 2024 | 4.0800 | 4.1100 | 3.9800 | 4.1100 | 4.1100 | 7,000 |
| 05 Feb 2024 | 3.9700 | 4.1400 | 3.9500 | 4.1200 | 4.1200 | 33,400 |
| 02 Feb 2024 | 3.9100 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 32,000 |
| 01 Feb 2024 | 3.9500 | 3.9500 | 3.8000 | 3.9100 | 3.9100 | 15,700 |
| 31 Jan 2024 | 3.9400 | 3.9400 | 3.8600 | 3.9000 | 3.9000 | 14,300 |
| 30 Jan 2024 | 3.8200 | 3.9600 | 3.7400 | 3.8600 | 3.8600 | 44,700 |
| 29 Jan 2024 | 3.9400 | 3.9400 | 3.8300 | 3.8300 | 3.8300 | 44,200 |
| 26 Jan 2024 | 3.9200 | 3.9700 | 3.8800 | 3.9400 | 3.9400 | 48,300 |
| 25 Jan 2024 | 3.9400 | 3.9900 | 3.9400 | 3.9400 | 3.9400 | 5,700 |
| 24 Jan 2024 | 3.9700 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 7,500 |
| 23 Jan 2024 | 3.9000 | 4.0200 | 3.9000 | 3.9700 | 3.9700 | 6,500 |
| 22 Jan 2024 | 3.9900 | 4.0300 | 3.8800 | 3.9000 | 3.9000 | 14,700 |
| 19 Jan 2024 | 4.0300 | 4.1000 | 3.9300 | 3.9800 | 3.9800 | 41,400 |
| 18 Jan 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 16,500 |
| 17 Jan 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1400 | 4.1400 | 13,600 |
| 16 Jan 2024 | 4.2400 | 4.2800 | 4.1800 | 4.2500 | 4.2500 | 15,300 |
| 15 Jan 2024 | 4.1600 | 4.2400 | 4.1300 | 4.2300 | 4.2300 | 21,400 |
| 12 Jan 2024 | 4.1500 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 10,000 |
| 11 Jan 2024 | 4.0100 | 4.0900 | 4.0100 | 4.0800 | 4.0800 | 9,900 |
| 10 Jan 2024 | 4.0700 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 14,800 |
| 09 Jan 2024 | 4.0900 | 4.1100 | 3.9800 | 4.0700 | 4.0700 | 49,900 |
| 08 Jan 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0600 | 4.0600 | 29,100 |
| 05 Jan 2024 | 4.0100 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 14,800 |
| 04 Jan 2024 | 4.0500 | 4.0600 | 3.9600 | 3.9700 | 3.9700 | 28,300 |
| 03 Jan 2024 | 4.2300 | 4.2400 | 3.9900 | 3.9900 | 3.9900 | 228,700 |
| 02 Jan 2024 | 4.1700 | 4.2200 | 4.1700 | 4.2200 | 4.2200 | 9,700 |
| 28 Dec 2023 | 4.1700 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 15,300 |
| 27 Dec 2023 | 4.1500 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 21,800 |
| 26 Dec 2023 | 4.1500 | 4.1600 | 4.0500 | 4.1500 | 4.1500 | 24,100 |
| 22 Dec 2023 | 4.0400 | 4.1900 | 4.0200 | 4.0900 | 4.0900 | 23,200 |
| 21 Dec 2023 | 4.0700 | 4.1800 | 4.0200 | 4.0900 | 4.0900 | 43,100 |
| 20 Dec 2023 | 4.2000 | 4.2400 | 4.0800 | 4.1200 | 4.1200 | 48,000 |
| 19 Dec 2023 | 4.2900 | 4.2900 | 4.0600 | 4.2100 | 4.2100 | 38,500 |
| 18 Dec 2023 | 4.2800 | 4.3300 | 4.1700 | 4.2500 | 4.2500 | 14,300 |
| 15 Dec 2023 | 4.1500 | 4.3100 | 4.1500 | 4.2800 | 4.2800 | 11,400 |
| 14 Dec 2023 | 4.3100 | 4.3100 | 4.1500 | 4.1500 | 4.1500 | 22,100 |
| 13 Dec 2023 | 4.1900 | 4.3000 | 4.1300 | 4.3000 | 4.3000 | 41,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.