Premium
Livetech Da Bahia Industria e Comercio SA (LVTC3F)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 2.97 | 0.02 | 0.68 | 2.88 | 2.97 | 2.7599999 | 289 |
| 1745616600 | 2.95 | -0.07 | -2.32 | 2.96 | 2.97 | 2.89 | 1515 |
| 1745530200 | 3.02 | 0.04 | 1.34 | 2.98 | 3.02 | 2.92 | 99 |
| 1745443740 | 2.98 | 0.04 | 1.36 | 2.93 | 2.98 | 2.89 | 124 |
| 1745357400 | 2.94 | -0.06 | -2.00 | 2.93 | 3.02 | 2.87 | 339 |
| 1744925400 | 3 | 0.11 | 3.81 | 2.99 | 3 | 2.88 | 278 |
| 1744839000 | 2.89 | -0.03 | -1.03 | 2.96 | 3.02 | 2.8 | 450 |
| 1744752600 | 2.92 | -0.07 | -2.34 | 3.0099999 | 3.02 | 2.92 | 115 |
| 1744666200 | 2.99 | 0.26 | 9.52 | 2.81 | 2.99 | 2.77 | 247 |
| 1744407000 | 2.73 | -0.12 | -4.21 | 2.87 | 2.87 | 2.62 | 378 |
| 1744320600 | 2.85 | 0.04 | 1.42 | 2.81 | 2.86 | 2.7 | 230 |
| 1744234200 | 2.81 | 0.11 | 4.07 | 2.66 | 2.81 | 2.57 | 141 |
| 1744147800 | 2.7 | -0.17 | -5.92 | 2.75 | 2.94 | 2.7 | 655 |
| 1744061400 | 2.87 | -0.01 | -0.35 | 2.75 | 2.89 | 2.67 | 95 |
| 1743802200 | 2.88 | -0.02 | -0.69 | 2.91 | 2.91 | 2.7799999 | 319 |
| 1743715800 | 2.9 | -0.11 | -3.65 | 2.92 | 2.97 | 2.89 | 394 |
| 1743629400 | 3.0099999 | 0.05 | 1.69 | 3.04 | 3.04 | 3 | 81 |
| 1743542940 | 2.96 | 0.08 | 2.78 | 2.87 | 3.05 | 2.87 | 189 |
| 1743456600 | 2.88 | -0.18 | -5.88 | 3 | 3.15 | 2.83 | 368 |
| 1743197400 | 3.06 | -0.2 | -6.13 | 3.1 | 3.29 | 3.0099999 | 323 |
| 1743111000 | 3.2599999 | 0.13 | 4.15 | 3.1 | 3.42 | 3.07 | 652 |
| 1743024600 | 3.13 | -0.13 | -3.99 | 3.09 | 3.48 | 3.09 | 765 |
| 1742938200 | 3.2599999 | -0.12 | -3.55 | 3.59 | 3.6 | 3.09 | 1261 |
| 1742851740 | 3.38 | 0.73 | 27.55 | 2.67 | 3.58 | 2.54 | 2334 |
| 1742592600 | 2.65 | -0.05 | -1.85 | 2.54 | 2.65 | 2.54 | 81 |
| 1742506200 | 2.7 | 0.2 | 8.00 | 2.49 | 2.72 | 2.49 | 277 |
| 1742419800 | 2.5 | -0.11 | -4.21 | 2.5099999 | 2.54 | 2.5 | 100 |
| 1742333400 | 2.61 | 0.05 | 1.95 | 2.64 | 2.64 | 2.52 | 140 |
| 1742247000 | 2.56 | 0.11 | 4.49 | 2.5299999 | 2.73 | 2.49 | 413 |
| 1741987800 | 2.45 | 0.11 | 4.70 | 2.41 | 2.5099999 | 2.32 | 260 |
| 1741901400 | 2.34 | 0.18 | 8.33 | 2.2799999 | 2.34 | 2.21 | 127 |
| 1741814940 | 2.16 | -0.06 | -2.70 | 2.16 | 2.2 | 2.11 | 139 |
| 1741728600 | 2.22 | 0.01 | 0.45 | 2.18 | 2.2599999 | 2.16 | 167 |
| 1741642140 | 2.21 | -0.01 | -0.45 | 2.17 | 2.29 | 2.17 | 82 |
| 1741382940 | 2.22 | 0.02 | 0.91 | 2.17 | 2.3 | 2.17 | 335 |
| 1741296540 | 2.2 | 0.07 | 3.29 | 2.17 | 2.2 | 2.17 | 100 |
| 1741210140 | 2.13 | -0.03 | -1.39 | 2.2 | 2.2 | 2.1 | 412 |
| 1740778200 | 2.16 | -0.08 | -3.57 | 2.18 | 2.25 | 2.16 | 74 |
| 1740691740 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.29 | 2.24 | 59 |
| 1740605400 | 2.29 | 0.06 | 2.69 | 2.24 | 2.31 | 2.23 | 155 |
| 1740519000 | 2.23 | 0.03 | 1.36 | 2.18 | 2.25 | 2.16 | 273 |
| 1740432540 | 2.2 | -0.05 | -2.22 | 2.18 | 2.22 | 2.16 | 47 |
| 1740173400 | 2.25 | 0.02 | 0.90 | 2.22 | 2.27 | 2.18 | 126 |
| 1740087000 | 2.23 | -0.04 | -1.76 | 2.24 | 2.32 | 2.21 | 20 |
| 1740000540 | 2.27 | -0.07 | -2.99 | 2.31 | 2.31 | 2.24 | 134 |
| 1739914140 | 2.34 | 0.11 | 4.93 | 2.31 | 2.34 | 2.19 | 122 |
| 1739827800 | 2.23 | -0.01 | -0.45 | 2.27 | 2.36 | 2.2 | 232 |
| 1739568600 | 2.24 | -0.01 | -0.44 | 2.21 | 2.24 | 2.21 | 161 |
| 1739482140 | 2.25 | 0.07 | 3.21 | 2.22 | 2.25 | 2.22 | 44 |
| 1739395740 | 2.18 | -0.04 | -1.80 | 2.22 | 2.22 | 2.18 | 55 |
| 1739309400 | 2.22 | 0.02 | 0.91 | 2.2 | 2.22 | 2.2 | 246 |
| 1739222940 | 2.2 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2 | 63 |
| 1738963800 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.2599999 | 2.2 | 83 |
| 1738877340 | 2.2599999 | 0 | 0.00 | 2.29 | 2.29 | 2.25 | 36 |
| 1738790940 | 2.2599999 | 0.04 | 1.80 | 2.2599999 | 2.2599999 | 2.18 | 232 |
| 1738704600 | 2.22 | 0.02 | 0.91 | 2.2799999 | 2.2799999 | 2.22 | 170 |
| 1738618200 | 2.2 | -0.07 | -3.08 | 2.25 | 2.27 | 2.2 | 147 |
| 1738358940 | 2.27 | -0.03 | -1.30 | 2.24 | 2.27 | 2.24 | 128 |
| 1738272540 | 2.3 | 0.04 | 1.77 | 2.32 | 2.32 | 2.23 | 274 |
| 1738186200 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 32 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
