Livetech da Bahia Industria e Comercio SA (LVTC3)

LVTC3
🏛️ Brasilien →
3.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 16.10 16.82 15.58 16.82 0.3M
2021-12-29 16.10 16.10 15.48 15.72 0.1M
2021-12-28 16.18 16.18 15.44 15.82 0.1M
2021-12-27 15.64 15.79 15.26 15.79 0.1M
2021-12-23 15.72 15.76 15.08 15.22 0.1M
2021-12-22 15.72 16.01 15.23 15.36 0.2M
2021-12-21 15.72 15.77 14.90 15.66 0.2M
2021-12-20 16.02 16.30 15.35 15.54 0.2M
2021-12-17 15.68 16.45 15.57 16.45 0.2M
2021-12-16 16.70 17.28 15.87 16.16 0.2M
2021-12-15 16.82 17.16 15.80 16.54 0.2M
2021-12-14 18.27 18.27 16.33 16.40 0.3M
2021-12-13 18.08 18.46 17.48 17.78 0.1M
2021-12-10 16.64 17.83 16.64 17.74 0.5M
2021-12-09 16.99 17.02 16.50 16.63 0.2M
2021-12-08 16.59 17.09 16.10 16.99 0.2M
2021-12-07 16.69 17.68 16.28 16.35 0.3M
2021-12-06 15.45 16.49 15.45 16.21 0.4M
2021-12-03 15.44 16.00 15.06 15.22 0.2M
2021-12-02 15.10 15.56 14.71 15.45 0.2M
2021-12-01 15.47 15.68 14.92 15.22 0.3M
2021-11-30 15.92 16.04 15.32 15.47 0.3M
2021-11-29 16.76 16.76 15.95 16.21 0.2M
2021-11-26 16.53 16.60 16.10 16.60 0.2M
2021-11-25 16.93 17.33 16.58 16.99 0.2M
2021-11-24 16.85 17.13 16.26 16.70 0.2M
2021-11-23 17.57 17.61 16.11 16.55 0.3M
2021-11-22 18.16 18.37 17.04 17.39 0.3M
2021-11-19 16.98 18.38 16.75 18.02 0.3M
2021-11-18 16.89 17.36 16.32 16.98 0.3M
2021-11-17 17.22 17.22 15.54 16.52 0.4M
2021-11-16 17.09 17.88 16.35 16.72 0.1M
2021-11-12 17.83 18.39 17.12 17.19 0.1M
2021-11-11 18.16 18.65 17.64 17.97 0.2M
2021-11-10 17.68 17.82 17.09 17.68 0.2M
2021-11-09 17.97 18.17 17.17 18.17 0.1M
2021-11-08 18.17 18.27 16.89 17.63 0.3M
2021-11-05 16.97 18.02 16.97 18.02 0.4M
2021-11-04 17.43 17.43 16.61 16.80 0.2M
2021-11-03 16.80 17.22 16.26 17.14 0.2M
2021-11-01 16.90 16.94 16.25 16.67 0.3M
2021-10-29 17.48 17.73 16.05 16.59 0.4M
2021-10-28 17.38 17.94 16.89 17.49 0.2M
2021-10-27 17.52 17.60 16.94 17.39 0.2M
2021-10-26 18.51 18.51 17.15 17.42 0.2M
2021-10-25 17.29 18.57 17.29 18.07 0.2M
2021-10-22 17.97 17.97 16.16 17.60 0.4M
2021-10-21 18.62 18.62 17.32 17.73 0.3M
2021-10-20 19.29 19.38 18.25 18.90 0.3M
2021-10-19 20.31 20.31 18.45 19.09 0.2M
2021-10-18 19.50 20.26 19.38 20.12 0.2M
2021-10-15 19.89 19.89 19.48 19.69 0.1M
2021-10-14 19.33 19.84 19.23 19.84 0.2M
2021-10-13 19.05 19.52 18.96 19.28 0.2M
2021-10-11 18.13 18.84 18.13 18.66 0.2M
2021-10-08 18.07 18.42 17.82 18.42 0.4M
2021-10-07 18.37 18.66 17.36 17.95 0.8M
2021-10-06 18.61 18.61 17.15 17.60 1.1M
2021-10-05 19.10 19.34 18.18 18.61 0.3M
2021-10-04 18.96 19.54 18.87 19.05 0.3M
2021-10-01 19.70 19.87 18.71 19.05 0.9M
2021-09-30 19.96 20.10 19.05 19.64 0.5M
2021-09-29 20.66 20.66 19.45 19.66 0.9M
2021-09-28 21.32 21.32 19.88 20.66 0.3M
2021-09-27 21.97 22.05 21.33 21.61 0.2M
2021-09-24 22.03 22.56 21.71 21.98 0.3M
2021-09-23 21.98 22.31 21.73 22.05 0.2M
2021-09-22 21.80 22.36 21.32 21.95 0.6M
2021-09-21 22.89 22.99 21.31 21.31 0.8M
2021-09-20 21.61 22.54 21.12 22.54 0.2M
2021-09-17 22.58 22.58 21.41 22.50 0.2M
2021-09-16 21.81 22.59 21.61 22.59 0.2M
2021-09-15 23.12 23.12 21.65 21.85 1.0M
2021-09-14 22.93 23.11 22.49 22.74 0.3M
2021-09-13 23.02 23.02 22.37 22.79 0.1M
2021-09-10 22.79 22.98 22.15 22.59 0.3M
2021-09-09 22.59 22.83 21.71 22.13 0.7M
2021-09-08 23.96 23.96 22.38 22.87 0.5M
2021-09-06 24.06 24.55 23.96 24.50 0.1M
2021-09-03 24.16 25.12 23.80 24.36 0.4M
2021-09-02 25.11 25.34 23.64 23.68 0.4M
2021-09-01 25.72 25.75 24.77 25.03 0.3M
2021-08-31 26.52 26.81 24.46 25.54 0.6M
2021-08-30 24.85 26.25 24.85 26.25 0.5M
2021-08-27 24.05 25.24 23.55 24.75 0.3M
2021-08-26 23.24 24.56 23.13 23.82 0.3M
2021-08-25 23.55 23.94 22.72 23.32 0.2M
2021-08-24 23.48 23.84 22.79 23.56 0.5M
2021-08-23 22.59 23.52 22.59 23.28 0.2M
2021-08-20 21.13 22.58 21.12 22.58 0.5M
2021-08-19 20.62 21.59 19.95 21.12 0.5M
2021-08-18 20.62 21.32 19.80 20.87 0.5M
2021-08-17 21.12 21.12 18.73 20.62 1.2M
2021-08-16 23.20 23.20 20.89 21.12 0.9M
2021-08-13 22.89 23.37 22.59 22.97 0.4M
2021-08-12 22.79 23.16 22.44 22.79 0.6M
2021-08-11 23.16 23.16 22.09 22.79 0.4M
2021-08-10 22.67 23.23 22.05 23.01 0.3M
2021-08-09 23.28 23.28 22.03 22.44 0.6M
2021-08-06 24.06 24.35 22.95 23.13 0.4M
2021-08-05 23.88 24.58 23.51 24.01 0.3M
2021-08-04 24.75 24.75 23.47 24.15 0.6M
2021-08-03 24.78 25.88 24.08 24.35 0.4M
2021-08-02 24.42 25.01 24.36 24.55 0.8M
2021-07-30 23.58 24.54 22.79 23.97 1.1M
2021-07-29 23.72 24.36 23.16 23.55 0.8M
2021-07-28 22.30 24.15 22.27 22.49 2.2M
2021-07-27 22.58 22.58 20.63 21.61 1.5M
2021-07-26 23.22 23.34 20.93 21.70 1.9M