Livetech da Bahia Indústria e Comércio S.A. (BVMF:LVTC3)
Brazil
· Delayed Price · Currency is BRL 3.700
-0.050 (-1.33%)
At close: Sep 26, 2025
BVMF:LVTC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 3.63 | 3.74 | 3.61 | 3.74 | 3.74 | 3.03% | 26,300 |
| Sep 23, 2025 | 3.64 | 3.75 | 3.63 | 3.63 | 3.63 | -1.36% | 38,000 |
| Sep 22, 2025 | 3.75 | 3.75 | 3.63 | 3.68 | 3.68 | -2.65% | 40,200 |
| Sep 19, 2025 | 3.59 | 3.85 | 3.59 | 3.78 | 3.78 | 8.31% | 95,400 |
| Sep 18, 2025 | 3.59 | 3.72 | 3.48 | 3.49 | 3.49 | -3.32% | 48,900 |
| Sep 17, 2025 | 3.66 | 3.83 | 3.61 | 3.61 | 3.61 | -2.70% | 87,300 |
| Sep 16, 2025 | 3.65 | 3.79 | 3.65 | 3.71 | 3.71 | 0.27% | 19,400 |
| Sep 15, 2025 | 3.82 | 3.82 | 3.68 | 3.70 | 3.70 | -1.60% | 27,400 |
| Sep 12, 2025 | 3.74 | 3.84 | 3.66 | 3.76 | 3.76 | 3.30% | 53,600 |
| Sep 11, 2025 | 3.79 | 3.79 | 3.63 | 3.64 | 3.64 | -3.96% | 43,700 |
| Sep 10, 2025 | 3.62 | 3.81 | 3.62 | 3.79 | 3.79 | 2.43% | 39,000 |
| Sep 9, 2025 | 3.69 | 3.75 | 3.69 | 3.70 | 3.70 | -1.33% | 15,900 |
| Sep 8, 2025 | 3.66 | 3.82 | 3.66 | 3.75 | 3.75 | 3.02% | 29,900 |
| Sep 5, 2025 | 3.75 | 3.75 | 3.64 | 3.64 | 3.64 | -2.93% | 13,700 |
| Sep 4, 2025 | 3.81 | 3.82 | 3.74 | 3.75 | 3.75 | -1.57% | 22,900 |
| Sep 3, 2025 | 3.72 | 3.82 | 3.67 | 3.81 | 3.81 | 2.14% | 25,400 |
| Sep 2, 2025 | 3.79 | 3.83 | 3.59 | 3.73 | 3.73 | -1.84% | 44,400 |
| Sep 1, 2025 | 3.75 | 3.82 | 3.64 | 3.80 | 3.80 | 2.15% | 40,600 |
| Aug 29, 2025 | 3.75 | 3.77 | 3.59 | 3.72 | 3.72 | 0.54% | 31,400 |
| Aug 28, 2025 | 3.72 | 3.74 | 3.64 | 3.70 | 3.70 | -0.54% | 26,600 |
| Aug 27, 2025 | 3.49 | 3.77 | 3.39 | 3.72 | 3.72 | 8.45% | 120,800 |
| Aug 26, 2025 | 3.44 | 3.64 | 3.39 | 3.43 | 3.43 | -0.58% | 72,100 |
| Aug 25, 2025 | 3.04 | 3.53 | 3.04 | 3.45 | 3.45 | 11.29% | 6,537,700 |
| Aug 22, 2025 | 3.04 | 3.25 | 3.04 | 3.10 | 3.10 | 1.97% | 17,000 |
| Aug 21, 2025 | 3.01 | 3.07 | 3.01 | 3.04 | 3.04 | 1.33% | 3,900 |
| Aug 20, 2025 | 3.11 | 3.18 | 3.00 | 3.00 | 3.00 | -3.85% | 20,100 |
| Aug 19, 2025 | 3.29 | 3.29 | 3.12 | 3.12 | 3.12 | -3.70% | 12,300 |
| Aug 18, 2025 | 3.29 | 3.30 | 3.20 | 3.24 | 3.24 | -0.92% | 12,500 |
| Aug 15, 2025 | 3.21 | 3.27 | 3.18 | 3.27 | 3.27 | 3.15% | 10,500 |
| Aug 14, 2025 | 3.23 | 3.26 | 3.15 | 3.17 | 3.17 | 0.63% | 52,100 |
| Aug 13, 2025 | 3.56 | 3.56 | 3.15 | 3.15 | 3.15 | -13.46% | 122,800 |
| Aug 12, 2025 | 3.64 | 3.71 | 3.55 | 3.64 | 3.64 | -1.36% | 50,100 |
| Aug 11, 2025 | 3.72 | 3.77 | 3.64 | 3.69 | 3.69 | -0.81% | 7,700 |
| Aug 8, 2025 | 3.74 | 3.83 | 3.72 | 3.72 | 3.72 | -1.85% | 10,900 |
| Aug 7, 2025 | 3.78 | 3.79 | 3.60 | 3.79 | 3.79 | 1.07% | 31,700 |
| Aug 6, 2025 | 3.71 | 3.85 | 3.71 | 3.75 | 3.75 | 1.08% | 29,300 |
| Aug 5, 2025 | 3.54 | 3.71 | 3.54 | 3.71 | 3.71 | 5.10% | 23,200 |
| Aug 4, 2025 | 3.45 | 3.67 | 3.45 | 3.53 | 3.53 | 2.32% | 17,000 |
| Aug 1, 2025 | 3.59 | 3.68 | 3.45 | 3.45 | 3.45 | -3.90% | 14,400 |
| Jul 31, 2025 | 3.49 | 3.63 | 3.49 | 3.59 | 3.59 | 2.57% | 15,600 |
| Jul 30, 2025 | 3.60 | 3.63 | 3.50 | 3.50 | 3.50 | -3.31% | 15,500 |
| Jul 29, 2025 | 3.48 | 3.64 | 3.48 | 3.62 | 3.62 | 2.84% | 9,600 |
| Jul 28, 2025 | 3.55 | 3.71 | 3.48 | 3.52 | 3.52 | -1.40% | 26,300 |
| Jul 25, 2025 | 3.50 | 3.60 | 3.45 | 3.57 | 3.57 | 2.00% | 15,000 |
| Jul 24, 2025 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -4.11% | 19,300 |
| Jul 23, 2025 | 3.42 | 3.65 | 3.42 | 3.65 | 3.65 | 3.99% | 9,300 |
| Jul 22, 2025 | 3.40 | 3.57 | 3.39 | 3.51 | 3.51 | 2.33% | 16,000 |
| Jul 21, 2025 | 3.70 | 3.70 | 3.39 | 3.43 | 3.43 | -4.72% | 26,500 |