Skip to main content
Livetech da Bahia Indústria e Comércio S.A. (BVMF:WDCN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.590
+0.010 (0.39%)
At close: Mar 6, 2026

BVMF:WDCN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.582.592.502.592.590.39%7,900
Mar 5, 20262.552.582.522.582.58-5,400
Mar 4, 20262.592.602.532.582.580.39%20,500
Mar 3, 20262.552.572.482.572.572.39%29,500
Mar 2, 20262.632.632.512.512.51-3.83%23,100
Feb 27, 20262.632.632.542.612.61-0.76%11,100
Feb 26, 20262.572.632.532.632.632.33%18,400
Feb 25, 20262.572.592.512.572.57-49,100
Feb 24, 20262.612.612.522.572.57-0.39%31,100
Feb 23, 20262.622.652.512.582.58-3.73%125,100
Feb 20, 20262.612.682.592.682.681.52%21,200
Feb 19, 20262.682.682.552.642.64-1.49%132,000
Feb 18, 20262.672.732.612.682.680.37%55,300
Feb 13, 20262.672.672.582.672.67-0.37%12,700
Feb 12, 20262.632.682.572.682.681.90%7,500
Feb 11, 20262.582.642.582.632.631.54%14,300
Feb 10, 20262.622.662.552.592.590.78%38,100
Feb 9, 20262.672.672.552.572.57-4.10%24,100
Feb 6, 20262.572.682.512.682.683.47%51,500
Feb 5, 20262.632.682.532.592.59-3.72%48,700
Feb 4, 20262.702.702.622.692.69-0.37%23,000
Feb 3, 20262.712.712.642.702.70-0.37%24,700
Feb 2, 20262.722.732.642.712.71-0.73%37,500
Jan 30, 20262.762.762.682.732.73-1.09%11,600
Jan 29, 20262.742.792.652.762.76-1.08%45,400
Jan 28, 20262.772.802.742.792.79-0.71%31,200
Jan 27, 20262.792.852.792.812.810.72%22,500
Jan 26, 20262.782.792.722.792.790.36%20,900
Jan 23, 20262.762.792.722.782.780.72%23,700
Jan 22, 20262.762.772.702.762.760.73%33,600
Jan 21, 20262.752.782.702.742.74-0.36%34,000
Jan 20, 20262.782.852.732.752.751.48%21,800
Jan 19, 20262.782.782.682.712.71-1.09%9,600
Jan 16, 20262.772.772.712.742.740.74%17,400
Jan 15, 20262.852.852.692.722.72-3.20%17,300
Jan 14, 20262.802.842.792.812.811.81%11,100
Jan 13, 20262.742.762.722.762.760.36%3,900
Jan 12, 20262.792.802.752.752.75-1.43%3,600
Jan 9, 20262.802.812.722.792.791.45%2,900
Jan 8, 20262.782.852.752.752.751.10%13,800
Jan 7, 20262.752.782.712.722.72-1.45%6,200
Jan 6, 20262.632.822.632.762.762.22%25,700
Jan 5, 20262.572.712.572.702.703.05%18,300
Jan 2, 20262.632.662.622.622.62-0.38%9,200
Dec 30, 20252.592.642.572.632.631.94%20,000
Dec 29, 20252.612.612.542.582.58-24,900
Dec 26, 20252.692.692.452.582.58-3.01%130,500
Dec 23, 20252.702.722.572.662.66-1.12%51,000
Dec 22, 20252.652.692.612.692.691.13%34,100
Dec 19, 20252.662.752.642.662.66-24,300
Dec 18, 20252.762.782.662.662.66-3.27%18,200
Dec 17, 20252.802.802.702.752.75-0.72%11,700
Dec 16, 20252.832.892.732.772.77-2.12%40,900
Dec 15, 20253.003.002.832.832.83-4.71%25,900
Dec 12, 20252.923.002.922.972.97-6,000
Dec 11, 20253.013.012.922.972.97-0.67%21,300
Dec 10, 20252.932.992.922.992.99-0.66%5,600
Dec 9, 20252.943.012.933.013.011.69%8,000
Dec 8, 20253.003.062.962.962.96-1.33%16,000
Dec 5, 20253.143.152.943.003.00-4.15%32,300
Dec 4, 20253.033.142.953.133.133.99%27,800
Dec 3, 20252.883.032.883.013.014.51%59,100
Dec 2, 20252.942.942.832.882.88-2.37%40,400
Dec 1, 20252.972.982.882.952.95-0.67%22,100
Nov 28, 20252.882.972.822.972.973.13%36,400
Nov 27, 20252.892.892.812.882.88-12,100
Nov 26, 20252.852.882.812.882.881.77%24,800
Nov 25, 20252.922.962.832.832.83-3.08%22,100
Nov 24, 20252.932.992.922.922.92-0.68%17,700
Nov 21, 20252.962.962.912.942.94-7,700
Nov 19, 20252.993.002.932.942.94-14,400
Nov 18, 20253.003.042.932.942.94-2.65%23,000
Nov 17, 20253.003.053.003.023.020.33%5,200
Nov 14, 20253.053.073.013.013.01-1.31%2,700
Nov 13, 20253.043.073.003.053.05-30,800
Nov 12, 20253.053.152.993.053.05-0.97%24,100
Nov 11, 20253.003.162.993.083.082.67%34,600
Nov 10, 20253.023.103.003.003.00-0.66%16,500
Nov 7, 20253.143.143.023.023.02-1.31%11,600
Nov 6, 20253.163.173.063.063.06-3.16%11,900
Nov 5, 20253.193.273.163.163.16-1.56%15,700
Nov 4, 20253.213.263.203.213.210.31%3,800
Nov 3, 20253.333.333.203.203.20-2.74%14,600
Oct 31, 20253.423.423.263.293.29-1.20%20,400
Oct 30, 20253.193.403.163.333.334.39%13,700
Oct 29, 20253.113.223.113.193.192.90%8,600
Oct 28, 20253.153.153.103.103.10-0.32%5,500
Oct 27, 20253.123.203.113.113.11-1.27%8,600
Oct 24, 20253.033.153.033.153.153.96%9,300
Oct 23, 20252.993.082.993.033.031.68%4,300
Oct 22, 20253.043.182.982.982.98-1.97%40,000
Oct 21, 20253.103.102.983.043.04-0.65%9,900
Oct 20, 20253.033.093.013.063.060.33%16,900
Oct 17, 20253.083.102.983.053.05-1.61%43,100
Oct 16, 20253.113.173.063.103.10-0.96%19,500
Oct 15, 20253.173.203.083.133.13-1.57%45,800
Oct 14, 20253.223.263.183.183.18-1.55%15,400
Oct 13, 20253.253.363.223.233.23-1.52%12,200
Oct 10, 20253.393.393.233.283.28-1.80%18,300
Oct 9, 20253.333.483.293.343.340.30%28,800