Skip to main content
Livetech da Bahia Indústria e Comércio S.A. (BVMF:WDCN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.450
-0.040 (-1.61%)
Last updated: Apr 28, 2026, 4:10 PM GMT-3

BVMF:WDCN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.492.502.462.492.49-0.40%3,400
Apr 24, 20262.502.502.442.502.50-4,800
Apr 23, 20262.462.502.462.502.501.63%10,800
Apr 22, 20262.502.532.452.462.46-3.53%19,600
Apr 20, 20262.502.552.472.552.552.00%3,700
Apr 17, 20262.502.512.472.502.50-4,400
Apr 16, 20262.472.502.462.502.500.40%5,200
Apr 15, 20262.552.552.472.492.49-1.19%13,200
Apr 14, 20262.542.542.462.522.520.40%12,000
Apr 13, 20262.492.512.482.512.510.40%17,200
Apr 10, 20262.482.512.452.502.500.40%3,900
Apr 9, 20262.472.502.452.492.490.81%11,400
Apr 8, 20262.582.582.452.472.47-1.59%21,100
Apr 7, 20262.502.522.442.512.510.40%6,200
Apr 6, 20262.492.502.452.502.50-5,300
Apr 2, 20262.402.502.402.502.502.04%12,300
Apr 1, 20262.382.472.312.452.453.38%55,800
Mar 31, 20262.502.502.362.372.37-5.20%87,400
Mar 30, 20262.542.542.472.502.50-0.79%8,300
Mar 27, 20262.532.532.472.522.52-0.40%2,000
Mar 26, 20262.512.532.432.532.530.80%66,500
Mar 25, 20262.432.532.432.512.511.62%33,300
Mar 24, 20262.522.522.432.472.47-0.40%19,800
Mar 23, 20262.522.522.422.482.481.22%14,600
Mar 20, 20262.532.532.452.452.45-1.61%43,200
Mar 19, 20262.552.552.452.492.49-1.19%9,800
Mar 18, 20262.552.552.462.522.52-1.56%9,600
Mar 17, 20262.542.562.472.562.560.39%9,500
Mar 16, 20262.552.562.482.552.55-0.39%12,500
Mar 13, 20262.542.562.482.562.560.39%13,100
Mar 12, 20262.552.562.442.552.55-0.39%57,700
Mar 11, 20262.552.562.522.562.560.39%2,100
Mar 10, 20262.532.582.502.552.55-1.54%39,200
Mar 9, 20262.592.592.502.592.59-22,800
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