Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.450,51 +1.462,73 (+2,44%)
Livetech da Bahia Indústria e Comércio S.A. (LVTC3.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:00PM BRT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 4,3500 | 4,3500 | 4,2400 | 4,2600 | 4,2600 | 22.900 |
| 16 mag 2024 | 4,3100 | 4,4000 | 4,1200 | 4,4000 | 4,4000 | 35.800 |
| 15 mag 2024 | 4,0100 | 4,3000 | 4,0100 | 4,3000 | 4,3000 | 44.300 |
| 14 mag 2024 | 4,1300 | 4,2100 | 4,0000 | 4,0000 | 4,0000 | 47.300 |
| 13 mag 2024 | 4,1700 | 4,1800 | 4,0800 | 4,1800 | 4,1800 | 6.800 |
| 10 mag 2024 | 3,9300 | 4,1700 | 3,9000 | 4,1700 | 4,1700 | 40.400 |
| 09 mag 2024 | 3,9600 | 4,0000 | 3,8600 | 4,0000 | 4,0000 | 41.800 |
| 08 mag 2024 | 3,8200 | 3,9400 | 3,8200 | 3,8400 | 3,8400 | 4.200 |
| 07 mag 2024 | 3,9500 | 3,9500 | 3,8600 | 3,8600 | 3,8600 | 4.300 |
| 06 mag 2024 | 3,8900 | 3,9500 | 3,8400 | 3,9200 | 3,9200 | 8.700 |
| 03 mag 2024 | 3,8600 | 3,9400 | 3,8600 | 3,8900 | 3,8900 | 3.400 |
| 02 mag 2024 | 3,8800 | 3,9400 | 3,8300 | 3,8900 | 3,8900 | 9.400 |
| 30 apr 2024 | 3,7600 | 3,9700 | 3,7500 | 3,8800 | 3,8800 | 28.100 |
| 29 apr 2024 | 3,7900 | 3,7900 | 3,7500 | 3,7700 | 3,7700 | 7.200 |
| 26 apr 2024 | 3,7800 | 3,7800 | 3,7500 | 3,7700 | 3,7700 | 8.300 |
| 25 apr 2024 | 3,8300 | 3,8400 | 3,7600 | 3,7600 | 3,7600 | 22.800 |
| 24 apr 2024 | 3,8000 | 3,8700 | 3,7700 | 3,8600 | 3,8600 | 10.600 |
| 23 apr 2024 | 3,7900 | 3,8300 | 3,7700 | 3,8000 | 3,8000 | 4.200 |
| 22 apr 2024 | 3,8500 | 3,8700 | 3,7500 | 3,7800 | 3,7800 | 34.300 |
| 19 apr 2024 | 3,7100 | 3,8700 | 3,7100 | 3,8700 | 3,8700 | 54.000 |
| 18 apr 2024 | 3,7600 | 3,8300 | 3,7200 | 3,7200 | 3,7200 | 16.500 |
| 17 apr 2024 | 3,8400 | 3,8400 | 3,7500 | 3,7700 | 3,7700 | 5.200 |
| 16 apr 2024 | 3,8300 | 3,8300 | 3,7500 | 3,8100 | 3,8100 | 8.800 |
| 15 apr 2024 | 3,8500 | 3,8500 | 3,7800 | 3,8300 | 3,8300 | 8.800 |
| 12 apr 2024 | 3,8500 | 3,8500 | 3,7800 | 3,7900 | 3,7900 | 3.600 |
| 11 apr 2024 | 3,8300 | 3,8500 | 3,8300 | 3,8400 | 3,8400 | 4.800 |
| 10 apr 2024 | 3,8200 | 3,8500 | 3,7700 | 3,8400 | 3,8400 | 16.700 |
| 09 apr 2024 | 3,7900 | 3,8200 | 3,7700 | 3,8100 | 3,8100 | 13.900 |
| 08 apr 2024 | 3,7700 | 3,8100 | 3,7500 | 3,7800 | 3,7800 | 19.600 |
| 05 apr 2024 | 3,7600 | 3,8500 | 3,7500 | 3,8000 | 3,8000 | 16.500 |
| 04 apr 2024 | 3,8700 | 3,8700 | 3,7800 | 3,7800 | 3,7800 | 18.800 |
| 03 apr 2024 | 3,8400 | 3,8400 | 3,7600 | 3,8300 | 3,8300 | 17.900 |
| 02 apr 2024 | 3,7900 | 3,8000 | 3,7700 | 3,8000 | 3,8000 | 15.200 |
| 01 apr 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 gen 2024 | 3,9400 | 3,9400 | 3,8600 | 3,9000 | 3,9000 | 14.300 |
| 30 gen 2024 | 3,8200 | 3,9600 | 3,7400 | 3,8600 | 3,8600 | 44.700 |
| 29 gen 2024 | 3,9400 | 3,9400 | 3,8300 | 3,8300 | 3,8300 | 44.200 |
| 26 gen 2024 | 3,9200 | 3,9700 | 3,8800 | 3,9400 | 3,9400 | 48.300 |
| 25 gen 2024 | 3,9400 | 3,9900 | 3,9400 | 3,9400 | 3,9400 | 5.700 |
| 24 gen 2024 | 3,9700 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 7.500 |
| 23 gen 2024 | 3,9000 | 4,0200 | 3,9000 | 3,9700 | 3,9700 | 6.500 |
| 22 gen 2024 | 3,9900 | 4,0300 | 3,8800 | 3,9000 | 3,9000 | 14.700 |
| 19 gen 2024 | 4,0300 | 4,1000 | 3,9300 | 3,9800 | 3,9800 | 41.400 |
| 18 gen 2024 | 4,1400 | 4,1400 | 4,0000 | 4,0000 | 4,0000 | 16.500 |
| 17 gen 2024 | 4,2600 | 4,2600 | 4,1000 | 4,1400 | 4,1400 | 13.600 |
| 16 gen 2024 | 4,2400 | 4,2800 | 4,1800 | 4,2500 | 4,2500 | 15.300 |
| 15 gen 2024 | 4,1600 | 4,2400 | 4,1300 | 4,2300 | 4,2300 | 21.400 |
| 12 gen 2024 | 4,1500 | 4,1600 | 4,0600 | 4,1600 | 4,1600 | 10.000 |
| 11 gen 2024 | 4,0100 | 4,0900 | 4,0100 | 4,0800 | 4,0800 | 9.900 |
| 10 gen 2024 | 4,0700 | 4,1500 | 4,0500 | 4,0500 | 4,0500 | 14.800 |
| 09 gen 2024 | 4,0900 | 4,1100 | 3,9800 | 4,0700 | 4,0700 | 49.900 |
| 08 gen 2024 | 3,9500 | 4,0600 | 3,9500 | 4,0600 | 4,0600 | 29.100 |
| 05 gen 2024 | 4,0100 | 4,0500 | 3,9700 | 3,9700 | 3,9700 | 14.800 |
| 04 gen 2024 | 4,0500 | 4,0600 | 3,9600 | 3,9700 | 3,9700 | 28.300 |
| 03 gen 2024 | 4,2300 | 4,2400 | 3,9900 | 3,9900 | 3,9900 | 228.700 |
| 02 gen 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 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.