Livetech da Bahia Industria e Comercio SA WDCN3
BMFBOVESPA · Brazil · Distribution Services
BRL 3.05+0.11 (+3.74%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.05 | +3.74% | BRL 2.90 | BRL 3.05 | BRL 2.90 | 15.90K |
| 2026-09-30 | BRL 2.94 | +0.34% | BRL 2.93 | BRL 3.07 | BRL 2.93 | 14.30K |
| 2026-09-29 | BRL 2.93 | -1.68% | BRL 3.01 | BRL 3.01 | BRL 2.92 | 11.90K |
| 2026-09-28 | BRL 2.98 | -4.18% | BRL 3.09 | BRL 3.09 | BRL 2.95 | 9.50K |
| 2026-09-25 | BRL 3.11 | +5.78% | BRL 2.97 | BRL 3.14 | BRL 2.76 | 79.40K |
| 2026-09-24 | BRL 2.94 | -0.34% | BRL 2.94 | BRL 2.99 | BRL 2.85 | 9.10K |
| 2026-09-23 | BRL 2.95 | -2.64% | BRL 3.09 | BRL 3.09 | BRL 2.92 | 27.10K |
| 2026-09-22 | BRL 3.03 | -3.81% | BRL 3.15 | BRL 3.15 | BRL 3.00 | 16.90K |
| 2026-09-21 | BRL 3.15 | +1.29% | BRL 3.03 | BRL 3.15 | BRL 3.00 | 10.90K |
| 2026-09-18 | BRL 3.11 | +5.07% | BRL 2.98 | BRL 3.20 | BRL 2.94 | 29.40K |
| 2026-09-17 | BRL 2.96 | +1.37% | BRL 2.92 | BRL 2.97 | BRL 2.90 | 5.90K |
| 2026-09-16 | BRL 2.92 | -7.89% | BRL 3.17 | BRL 3.29 | BRL 2.92 | 23.50K |
| 2026-09-15 | BRL 3.17 | +11.23% | BRL 2.85 | BRL 3.39 | BRL 2.85 | 29.50K |
| 2026-09-14 | BRL 2.85 | +3.64% | BRL 2.75 | BRL 2.99 | BRL 2.75 | 34.50K |
| 2026-09-11 | BRL 2.75 | +2.61% | BRL 2.69 | BRL 2.76 | BRL 2.65 | 14.20K |
| 2026-09-10 | BRL 2.68 | +1.90% | BRL 2.57 | BRL 2.68 | BRL 2.57 | 14.90K |
| 2026-09-09 | BRL 2.63 | -0.75% | BRL 2.56 | BRL 2.73 | BRL 2.56 | 6.30K |
| 2026-09-08 | BRL 2.65 | +2.32% | BRL 2.68 | BRL 2.70 | BRL 2.54 | 17.40K |
| 2026-09-04 | BRL 2.59 | +5.28% | BRL 2.46 | BRL 2.69 | BRL 2.44 | 17.30K |
| 2026-09-03 | BRL 2.46 | +0.41% | BRL 2.45 | BRL 2.48 | BRL 2.42 | 23.20K |
| 2026-09-02 | BRL 2.45 | +1.66% | BRL 2.40 | BRL 2.55 | BRL 2.37 | 26.60K |
| 2026-09-01 | BRL 2.41 | +2.55% | BRL 2.34 | BRL 2.41 | BRL 2.34 | 5.90K |
| 2026-08-31 | BRL 2.35 | -0.84% | BRL 2.37 | BRL 2.37 | BRL 2.34 | 2.10K |
| 2026-08-28 | BRL 2.37 | +0.85% | BRL 2.39 | BRL 2.39 | BRL 2.34 | 2.10K |
| 2026-08-27 | BRL 2.35 | -2.49% | BRL 2.40 | BRL 2.40 | BRL 2.35 | 1.60K |
| 2026-08-26 | BRL 2.41 | +0.42% | BRL 2.39 | BRL 2.41 | BRL 2.35 | 15.90K |
| 2026-08-25 | BRL 2.40 | +2.56% | BRL 2.35 | BRL 2.40 | BRL 2.33 | 2.80K |
| 2026-08-24 | BRL 2.34 | -0.43% | BRL 2.31 | BRL 2.35 | BRL 2.31 | 5.30K |
| 2026-08-21 | BRL 2.35 | +3.07% | BRL 2.28 | BRL 2.40 | BRL 2.28 | 15.60K |
| 2026-08-20 | BRL 2.28 | -4.20% | BRL 2.33 | BRL 2.36 | BRL 2.28 | 8.40K |
| 2026-08-19 | BRL 2.38 | +2.15% | BRL 2.33 | BRL 2.38 | BRL 2.32 | 11.20K |
| 2026-08-18 | BRL 2.33 | -2.10% | BRL 2.40 | BRL 2.40 | BRL 2.30 | 21.10K |
| 2026-08-17 | BRL 2.38 | -1.65% | BRL 2.42 | BRL 2.45 | BRL 2.35 | 15.70K |
| 2026-08-14 | BRL 2.42 | +5.68% | BRL 2.30 | BRL 2.42 | BRL 2.15 | 91.40K |
| 2026-08-13 | BRL 2.29 | -1.72% | BRL 2.41 | BRL 2.41 | BRL 2.21 | 14.30K |
| 2026-08-12 | BRL 2.33 | -0.85% | BRL 2.39 | BRL 2.40 | BRL 2.31 | 8.70K |
| 2026-08-11 | BRL 2.35 | -0.84% | BRL 2.38 | BRL 2.39 | BRL 2.33 | 19.50K |
| 2026-08-10 | BRL 2.37 | +2.60% | BRL 2.30 | BRL 2.37 | BRL 2.30 | 34.20K |
| 2026-08-07 | BRL 2.31 | -0.43% | BRL 2.33 | BRL 2.33 | BRL 2.29 | 3.80K |
| 2026-08-06 | BRL 2.32 | -0.85% | BRL 2.34 | BRL 2.34 | BRL 2.31 | 1.50K |
| 2026-08-05 | BRL 2.34 | +0.86% | BRL 2.34 | BRL 2.34 | BRL 2.31 | 9.10K |
| 2026-08-04 | BRL 2.32 | +1.31% | BRL 2.27 | BRL 2.35 | BRL 2.27 | 8.50K |
| 2026-08-03 | BRL 2.29 | -0.43% | BRL 2.31 | BRL 2.35 | BRL 2.28 | 4.10K |
| 2026-07-31 | BRL 2.30 | -0.86% | BRL 2.32 | BRL 2.37 | BRL 2.28 | 7.40K |
| 2026-07-30 | BRL 2.32 | -2.93% | BRL 2.42 | BRL 2.42 | BRL 2.29 | 29.30K |
| 2026-07-29 | BRL 2.39 | +3.91% | BRL 2.30 | BRL 2.39 | BRL 2.25 | 49.20K |
| 2026-07-28 | BRL 2.30 | -3.36% | BRL 2.37 | BRL 2.37 | BRL 2.22 | 31.20K |
| 2026-07-27 | BRL 2.38 | -4.03% | BRL 2.53 | BRL 2.53 | BRL 2.36 | 14.90K |
| 2026-07-24 | BRL 2.48 | +9.25% | BRL 2.27 | BRL 2.48 | BRL 2.27 | 134.50K |
| 2026-07-23 | BRL 2.27 | +0.89% | BRL 2.25 | BRL 2.28 | BRL 2.22 | 13.80K |
| 2026-07-22 | BRL 2.25 | -1.32% | BRL 2.26 | BRL 2.30 | BRL 2.25 | 42.00K |
| 2026-07-21 | BRL 2.28 | -0.87% | BRL 2.30 | BRL 2.30 | BRL 2.25 | 2.80K |
| 2026-07-20 | BRL 2.30 | 0.00% | BRL 2.30 | BRL 2.31 | BRL 2.26 | 25.00K |
| 2026-07-17 | BRL 2.30 | -0.86% | BRL 2.32 | BRL 2.36 | BRL 2.26 | 40.50K |
| 2026-07-16 | BRL 2.32 | -1.69% | BRL 2.35 | BRL 2.35 | BRL 2.27 | 12.30K |
| 2026-07-15 | BRL 2.36 | 0.00% | BRL 2.38 | BRL 2.38 | BRL 2.27 | 30.90K |
| 2026-07-14 | BRL 2.36 | +1.29% | BRL 2.33 | BRL 2.37 | BRL 2.33 | 3.50K |
| 2026-07-13 | BRL 2.33 | -1.69% | BRL 2.37 | BRL 2.37 | BRL 2.33 | 3.60K |
| 2026-07-10 | BRL 2.37 | +0.42% | BRL 2.34 | BRL 2.38 | BRL 2.34 | 7.00K |
| 2026-07-09 | BRL 2.36 | +0.43% | BRL 2.34 | BRL 2.36 | BRL 2.32 | 16.00K |
| 2026-07-08 | BRL 2.35 | 0.00% | BRL 2.38 | BRL 2.38 | BRL 2.32 | 4.50K |
| 2026-07-07 | BRL 2.35 | -0.84% | BRL 2.38 | BRL 2.40 | BRL 2.31 | 28.90K |
| 2026-07-06 | BRL 2.37 | -0.42% | BRL 2.38 | BRL 2.38 | BRL 2.31 | 18.20K |
| 2026-07-03 | BRL 2.38 | +1.28% | BRL 2.37 | BRL 2.38 | BRL 2.33 | 4.40K |
| 2026-07-02 | BRL 2.35 | -4.86% | BRL 2.49 | BRL 2.49 | BRL 2.33 | 52.90K |
| 2026-07-01 | BRL 2.47 | +2.92% | BRL 2.40 | BRL 2.47 | BRL 2.40 | 21.10K |
| 2026-06-30 | BRL 2.40 | 0.00% | BRL 2.41 | BRL 2.44 | BRL 2.40 | 10.00K |
| 2026-06-29 | BRL 2.40 | -2.04% | BRL 2.45 | BRL 2.48 | BRL 2.40 | 10.90K |
| 2026-06-26 | BRL 2.45 | -0.41% | BRL 2.43 | BRL 2.45 | BRL 2.42 | 6.20K |
| 2026-06-25 | BRL 2.46 | +0.41% | BRL 2.44 | BRL 2.48 | BRL 2.42 | 28.10K |
| 2026-06-24 | BRL 2.45 | -0.81% | BRL 2.49 | BRL 2.49 | BRL 2.43 | 12.50K |
| 2026-06-23 | BRL 2.47 | +1.65% | BRL 2.44 | BRL 2.50 | BRL 2.43 | 20.30K |
| 2026-06-22 | BRL 2.43 | -2.41% | BRL 2.44 | BRL 2.47 | BRL 2.42 | 23.00K |
| 2026-06-19 | BRL 2.49 | -0.80% | BRL 2.51 | BRL 2.52 | BRL 2.42 | 22.40K |
| 2026-06-18 | BRL 2.51 | -1.18% | BRL 2.54 | BRL 2.56 | BRL 2.51 | 9.00K |
| 2026-06-17 | BRL 2.54 | +1.60% | BRL 2.50 | BRL 2.54 | BRL 2.50 | 8.10K |
| 2026-06-16 | BRL 2.50 | +0.81% | BRL 2.40 | BRL 2.56 | BRL 2.40 | 16.80K |
| 2026-06-15 | BRL 2.48 | -0.80% | BRL 2.50 | BRL 2.57 | BRL 2.47 | 22.10K |
| 2026-06-12 | BRL 2.50 | -0.79% | BRL 2.52 | BRL 2.53 | BRL 2.45 | 34.10K |
| 2026-06-11 | BRL 2.52 | +2.44% | BRL 2.46 | BRL 2.54 | BRL 2.42 | 33.30K |
| 2026-06-10 | BRL 2.46 | -0.40% | BRL 2.44 | BRL 2.48 | BRL 2.43 | 11.70K |
| 2026-06-09 | BRL 2.47 | -0.40% | BRL 2.45 | BRL 2.50 | BRL 2.42 | 15.40K |
| 2026-06-08 | BRL 2.48 | -3.88% | BRL 2.55 | BRL 2.58 | BRL 2.45 | 24.50K |
| 2026-06-05 | BRL 2.58 | +6.61% | BRL 2.36 | BRL 2.58 | BRL 2.36 | 18.40K |
| 2026-06-03 | BRL 2.42 | -0.41% | BRL 2.48 | BRL 2.48 | BRL 2.42 | 6.40K |
| 2026-06-02 | BRL 2.43 | -0.41% | BRL 2.43 | BRL 2.46 | BRL 2.43 | 33.50K |
| 2026-06-01 | BRL 2.44 | -0.41% | BRL 2.44 | BRL 2.45 | BRL 2.41 | 2.10K |
| 2026-05-29 | BRL 2.45 | 0.00% | BRL 2.45 | BRL 2.45 | BRL 2.43 | 8.90K |
| 2026-05-28 | BRL 2.45 | 0.00% | BRL 2.46 | BRL 2.48 | BRL 2.41 | 16.40K |
| 2026-05-27 | BRL 2.45 | +0.41% | BRL 2.42 | BRL 2.45 | BRL 2.41 | 9.30K |