Livetech da Bahia Indústria e Comércio S.A. (LVTC3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 3.7600 | 3.9700 | 3.7500 | 3.8800 | 3.8800 | 28,100 |
| 29 abr 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7700 | 3.7700 | 7,200 |
| 26 abr 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7700 | 3.7700 | 8,300 |
| 25 abr 2024 | 3.8300 | 3.8400 | 3.7600 | 3.7600 | 3.7600 | 22,800 |
| 24 abr 2024 | 3.8000 | 3.8700 | 3.7700 | 3.8600 | 3.8600 | 10,600 |
| 23 abr 2024 | 3.7900 | 3.8300 | 3.7700 | 3.8000 | 3.8000 | 4,200 |
| 22 abr 2024 | 3.8500 | 3.8700 | 3.7500 | 3.7800 | 3.7800 | 34,300 |
| 19 abr 2024 | 3.7100 | 3.8700 | 3.7100 | 3.8700 | 3.8700 | 54,000 |
| 18 abr 2024 | 3.7600 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 16,500 |
| 17 abr 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7700 | 3.7700 | 5,200 |
| 16 abr 2024 | 3.8300 | 3.8300 | 3.7500 | 3.8100 | 3.8100 | 8,800 |
| 15 abr 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8300 | 3.8300 | 8,800 |
| 12 abr 2024 | 3.8500 | 3.8500 | 3.7800 | 3.7900 | 3.7900 | 3,600 |
| 11 abr 2024 | 3.8300 | 3.8500 | 3.8300 | 3.8400 | 3.8400 | 4,800 |
| 10 abr 2024 | 3.8200 | 3.8500 | 3.7700 | 3.8400 | 3.8400 | 16,700 |
| 09 abr 2024 | 3.7900 | 3.8200 | 3.7700 | 3.8100 | 3.8100 | 13,900 |
| 08 abr 2024 | 3.7700 | 3.8100 | 3.7500 | 3.7800 | 3.7800 | 19,600 |
| 05 abr 2024 | 3.7600 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 16,500 |
| 04 abr 2024 | 3.8700 | 3.8700 | 3.7800 | 3.7800 | 3.7800 | 18,800 |
| 03 abr 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8300 | 3.8300 | 17,900 |
| 02 abr 2024 | 3.7900 | 3.8000 | 3.7700 | 3.8000 | 3.8000 | 15,200 |
| 01 abr 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 ene 2024 | 3.9400 | 3.9400 | 3.8600 | 3.9000 | 3.9000 | 14,300 |
| 30 ene 2024 | 3.8200 | 3.9600 | 3.7400 | 3.8600 | 3.8600 | 44,700 |
| 29 ene 2024 | 3.9400 | 3.9400 | 3.8300 | 3.8300 | 3.8300 | 44,200 |
| 26 ene 2024 | 3.9200 | 3.9700 | 3.8800 | 3.9400 | 3.9400 | 48,300 |
| 25 ene 2024 | 3.9400 | 3.9900 | 3.9400 | 3.9400 | 3.9400 | 5,700 |
| 24 ene 2024 | 3.9700 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 7,500 |
| 23 ene 2024 | 3.9000 | 4.0200 | 3.9000 | 3.9700 | 3.9700 | 6,500 |
| 22 ene 2024 | 3.9900 | 4.0300 | 3.8800 | 3.9000 | 3.9000 | 14,700 |
| 19 ene 2024 | 4.0300 | 4.1000 | 3.9300 | 3.9800 | 3.9800 | 41,400 |
| 18 ene 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 16,500 |
| 17 ene 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1400 | 4.1400 | 13,600 |
| 16 ene 2024 | 4.2400 | 4.2800 | 4.1800 | 4.2500 | 4.2500 | 15,300 |
| 15 ene 2024 | 4.1600 | 4.2400 | 4.1300 | 4.2300 | 4.2300 | 21,400 |
| 12 ene 2024 | 4.1500 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 10,000 |
| 11 ene 2024 | 4.0100 | 4.0900 | 4.0100 | 4.0800 | 4.0800 | 9,900 |
| 10 ene 2024 | 4.0700 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 14,800 |
| 09 ene 2024 | 4.0900 | 4.1100 | 3.9800 | 4.0700 | 4.0700 | 49,900 |
| 08 ene 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0600 | 4.0600 | 29,100 |
| 05 ene 2024 | 4.0100 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 14,800 |
| 04 ene 2024 | 4.0500 | 4.0600 | 3.9600 | 3.9700 | 3.9700 | 28,300 |
| 03 ene 2024 | 4.2300 | 4.2400 | 3.9900 | 3.9900 | 3.9900 | 228,700 |
| 02 ene 2024 | 4.1700 | 4.2200 | 4.1700 | 4.2200 | 4.2200 | 9,700 |
| 28 dic 2023 | 4.1700 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 15,300 |
| 27 dic 2023 | 4.1500 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 21,800 |
| 26 dic 2023 | 4.1500 | 4.1600 | 4.0500 | 4.1500 | 4.1500 | 24,100 |
| 22 dic 2023 | 4.0400 | 4.1900 | 4.0200 | 4.0900 | 4.0900 | 23,200 |
| 21 dic 2023 | 4.0700 | 4.1800 | 4.0200 | 4.0900 | 4.0900 | 43,100 |
| 20 dic 2023 | 4.2000 | 4.2400 | 4.0800 | 4.1200 | 4.1200 | 48,000 |
| 19 dic 2023 | 4.2900 | 4.2900 | 4.0600 | 4.2100 | 4.2100 | 38,500 |
| 18 dic 2023 | 4.2800 | 4.3300 | 4.1700 | 4.2500 | 4.2500 | 14,300 |
| 15 dic 2023 | 4.1500 | 4.3100 | 4.1500 | 4.2800 | 4.2800 | 11,400 |
| 14 dic 2023 | 4.3100 | 4.3100 | 4.1500 | 4.1500 | 4.1500 | 22,100 |
| 13 dic 2023 | 4.1900 | 4.3000 | 4.1300 | 4.3000 | 4.3000 | 41,400 |
| 12 dic 2023 | 4.1000 | 4.1900 | 4.0800 | 4.1600 | 4.1600 | 11,100 |
| 11 dic 2023 | 4.1100 | 4.2400 | 4.0400 | 4.0400 | 4.0400 | 12,100 |
| 08 dic 2023 | 4.1100 | 4.2300 | 4.0800 | 4.0900 | 4.0900 | 28,900 |
| 07 dic 2023 | 4.1200 | 4.2000 | 4.1200 | 4.1400 | 4.1400 | 8,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.