LAVVI Empreendimentos Imobiliarios SA LAVV3
BMFBOVESPA · Brazil · Finance
BRL 10.85-0.08 (-0.73%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10.85 | -0.73% | BRL 10.93 | BRL 11.17 | BRL 10.77 | 395.90K |
| 2026-09-30 | BRL 10.93 | +5.71% | BRL 10.35 | BRL 11.13 | BRL 10.35 | 1.22M |
| 2026-09-29 | BRL 10.34 | +2.68% | BRL 10.07 | BRL 10.35 | BRL 9.95 | 482.40K |
| 2026-09-28 | BRL 10.07 | -2.99% | BRL 10.38 | BRL 10.40 | BRL 10.03 |
| 515.70K |
| 2026-09-25 | BRL 10.38 | -0.10% | BRL 10.42 | BRL 10.60 | BRL 10.31 | 548.30K |
| 2026-09-24 | BRL 10.39 | -1.89% | BRL 10.58 | BRL 10.63 | BRL 10.34 | 337.10K |
| 2026-09-23 | BRL 10.59 | -1.03% | BRL 10.68 | BRL 10.79 | BRL 10.42 | 420.30K |
| 2026-09-22 | BRL 10.70 | -1.74% | BRL 10.91 | BRL 10.91 | BRL 10.58 | 477.80K |
| 2026-09-21 | BRL 10.89 | +3.03% | BRL 10.58 | BRL 10.95 | BRL 10.54 | 573.90K |
| 2026-09-18 | BRL 10.57 | +3.12% | BRL 10.29 | BRL 10.57 | BRL 10.15 | 717.00K |
| 2026-09-17 | BRL 10.25 | -4.30% | BRL 10.76 | BRL 10.87 | BRL 10.24 | 587.50K |
| 2026-09-16 | BRL 10.71 | -2.46% | BRL 10.98 | BRL 11.11 | BRL 10.71 | 785.30K |
| 2026-09-15 | BRL 10.98 | +2.52% | BRL 10.80 | BRL 10.98 | BRL 10.63 | 419.40K |
| 2026-09-14 | BRL 10.71 | -0.37% | BRL 10.59 | BRL 10.82 | BRL 10.25 | 615.80K |
| 2026-09-11 | BRL 10.75 | -2.45% | BRL 11.11 | BRL 11.16 | BRL 10.69 | 703.10K |
| 2026-09-10 | BRL 11.02 | +3.77% | BRL 10.66 | BRL 11.12 | BRL 10.47 | 672.90K |
| 2026-09-09 | BRL 10.62 | -3.28% | BRL 10.98 | BRL 11.09 | BRL 10.53 | 731.80K |
| 2026-09-08 | BRL 10.98 | +3.49% | BRL 10.90 | BRL 10.98 | BRL 10.70 | 539.90K |
| 2026-09-04 | BRL 10.61 | -0.75% | BRL 10.74 | BRL 10.79 | BRL 10.37 | 639.50K |
| 2026-09-03 | BRL 10.69 | -1.47% | BRL 10.88 | BRL 11.18 | BRL 10.63 | 704.10K |
| 2026-09-02 | BRL 10.85 | +6.16% | BRL 10.25 | BRL 10.85 | BRL 10.14 | 742.30K |
| 2026-09-01 | BRL 10.22 | +1.19% | BRL 10.11 | BRL 10.33 | BRL 10.05 | 541.10K |
| 2026-08-31 | BRL 10.10 | +0.90% | BRL 9.99 | BRL 10.20 | BRL 9.99 | 538.40K |
| 2026-08-28 | BRL 10.01 | -0.99% | BRL 10.19 | BRL 10.22 | BRL 9.79 | 376.80K |
| 2026-08-27 | BRL 10.11 | -1.37% | BRL 10.24 | BRL 10.30 | BRL 10.11 | 712.50K |
| 2026-08-26 | BRL 10.25 | -1.06% | BRL 10.36 | BRL 10.62 | BRL 10.20 | 362.20K |
| 2026-08-25 | BRL 10.36 | +5.61% | BRL 9.81 | BRL 10.45 | BRL 9.81 | 645.40K |
| 2026-08-24 | BRL 9.81 | +0.72% | BRL 9.71 | BRL 9.97 | BRL 9.58 | 586.40K |
| 2026-08-21 | BRL 9.74 | +1.46% | BRL 9.62 | BRL 9.93 | BRL 9.57 | 325.90K |
| 2026-08-20 | BRL 9.60 | +0.73% | BRL 9.52 | BRL 9.72 | BRL 9.37 | 431.80K |
| 2026-08-19 | BRL 9.53 | +0.95% | BRL 9.41 | BRL 9.66 | BRL 9.40 | 293.00K |
| 2026-08-18 | BRL 9.44 | -0.11% | BRL 9.49 | BRL 9.60 | BRL 9.38 | 613.80K |
| 2026-08-17 | BRL 9.45 | 0.00% | BRL 9.46 | BRL 9.63 | BRL 9.16 | 440.70K |
| 2026-08-14 | BRL 9.45 | -1.46% | BRL 9.61 | BRL 9.61 | BRL 9.24 | 429.60K |
| 2026-08-13 | BRL 9.59 | +3.56% | BRL 9.25 | BRL 9.62 | BRL 9.23 | 940.70K |
| 2026-08-12 | BRL 9.26 | +0.43% | BRL 9.29 | BRL 9.50 | BRL 9.10 | 474.90K |
| 2026-08-11 | BRL 9.22 | -2.33% | BRL 9.60 | BRL 9.88 | BRL 9.14 | 1.06M |
| 2026-08-07 | BRL 9.44 | -3.38% | BRL 9.90 | BRL 10.13 | BRL 9.34 | 814.00K |
| 2026-08-06 | BRL 9.77 | -7.57% | BRL 10.59 | BRL 10.59 | BRL 9.60 | 2.14M |
| 2026-08-05 | BRL 10.57 | +1.63% | BRL 10.47 | BRL 10.72 | BRL 10.41 | 534.20K |
| 2026-08-04 | BRL 10.40 | +0.39% | BRL 10.44 | BRL 10.67 | BRL 10.32 | 361.00K |
| 2026-08-03 | BRL 10.36 | +0.39% | BRL 10.46 | BRL 10.55 | BRL 10.29 | 359.90K |
| 2026-07-31 | BRL 10.32 | -0.86% | BRL 10.41 | BRL 10.41 | BRL 10.23 | 327.40K |
| 2026-07-30 | BRL 10.41 | +4.31% | BRL 10.13 | BRL 10.44 | BRL 10.04 | 344.30K |
| 2026-07-29 | BRL 9.98 | -2.63% | BRL 10.25 | BRL 10.26 | BRL 9.87 | 417.80K |
| 2026-07-28 | BRL 10.25 | -0.19% | BRL 10.31 | BRL 10.67 | BRL 10.18 | 252.90K |
| 2026-07-27 | BRL 10.27 | +1.68% | BRL 10.15 | BRL 10.37 | BRL 10.15 | 286.20K |
| 2026-07-24 | BRL 10.10 | -1.75% | BRL 10.26 | BRL 10.33 | BRL 10.07 | 221.90K |
| 2026-07-23 | BRL 10.28 | -0.48% | BRL 10.28 | BRL 10.49 | BRL 10.15 | 275.30K |
| 2026-07-22 | BRL 10.33 | +1.77% | BRL 10.26 | BRL 10.45 | BRL 10.08 | 329.80K |
| 2026-07-21 | BRL 10.15 | -5.32% | BRL 10.78 | BRL 10.78 | BRL 10.15 | 688.30K |
| 2026-07-20 | BRL 10.72 | -3.07% | BRL 11.14 | BRL 11.14 | BRL 10.71 | 625.40K |
| 2026-07-17 | BRL 11.06 | +1.10% | BRL 10.95 | BRL 11.32 | BRL 10.82 | 753.40K |
| 2026-07-16 | BRL 10.94 | -1.17% | BRL 11.09 | BRL 11.09 | BRL 10.81 | 300.50K |
| 2026-07-15 | BRL 11.07 | -1.95% | BRL 11.31 | BRL 11.31 | BRL 10.92 | 615.50K |
| 2026-07-14 | BRL 11.29 | +1.62% | BRL 11.13 | BRL 11.38 | BRL 11.00 | 836.40K |
| 2026-07-13 | BRL 11.11 | -2.03% | BRL 11.24 | BRL 11.40 | BRL 11.00 | 385.10K |
| 2026-07-10 | BRL 11.34 | +5.78% | BRL 10.92 | BRL 11.36 | BRL 10.80 | 1.49M |
| 2026-07-09 | BRL 10.72 | +3.08% | BRL 10.46 | BRL 10.80 | BRL 10.36 | 433.30K |
| 2026-07-08 | BRL 10.40 | -4.41% | BRL 10.85 | BRL 10.98 | BRL 10.35 | 412.10K |
| 2026-07-07 | BRL 10.88 | -2.94% | BRL 11.21 | BRL 11.25 | BRL 10.86 | 343.40K |
| 2026-07-06 | BRL 11.21 | -3.36% | BRL 11.59 | BRL 11.60 | BRL 11.20 | 295.40K |
| 2026-07-03 | BRL 11.60 | +1.22% | BRL 11.52 | BRL 11.63 | BRL 11.41 | 178.70K |
| 2026-07-02 | BRL 11.46 | +1.06% | BRL 11.61 | BRL 11.64 | BRL 11.33 | 269.70K |
| 2026-07-01 | BRL 11.34 | -1.22% | BRL 11.35 | BRL 11.45 | BRL 11.21 | 300.40K |
| 2026-06-30 | BRL 11.48 | -0.78% | BRL 11.49 | BRL 11.49 | BRL 11.16 | 662.50K |
| 2026-06-29 | BRL 11.57 | -3.10% | BRL 11.94 | BRL 11.94 | BRL 11.50 | 733.70K |
| 2026-06-26 | BRL 11.94 | +5.66% | BRL 11.30 | BRL 11.94 | BRL 11.19 | 506.80K |
| 2026-06-25 | BRL 11.30 | +0.80% | BRL 11.22 | BRL 11.46 | BRL 11.18 | 391.50K |
| 2026-06-24 | BRL 11.21 | +2.37% | BRL 10.98 | BRL 11.27 | BRL 10.85 | 525.10K |
| 2026-06-23 | BRL 10.95 | +0.46% | BRL 10.90 | BRL 10.98 | BRL 10.71 | 218.90K |
| 2026-06-22 | BRL 10.90 | +1.40% | BRL 10.88 | BRL 11.03 | BRL 10.79 | 353.30K |
| 2026-06-19 | BRL 10.75 | +0.37% | BRL 10.75 | BRL 10.89 | BRL 10.67 | 272.90K |
| 2026-06-18 | BRL 10.71 | +0.56% | BRL 10.68 | BRL 10.85 | BRL 10.61 | 377.60K |
| 2026-06-17 | BRL 10.65 | -2.65% | BRL 11.07 | BRL 11.29 | BRL 10.65 | 580.50K |
| 2026-06-16 | BRL 10.94 | +0.09% | BRL 10.96 | BRL 11.11 | BRL 10.80 | 434.10K |
| 2026-06-15 | BRL 10.93 | -1.53% | BRL 11.23 | BRL 11.59 | BRL 10.93 | 487.10K |
| 2026-06-12 | BRL 11.10 | -1.16% | BRL 11.23 | BRL 11.42 | BRL 11.06 | 381.70K |
| 2026-06-11 | BRL 11.23 | +2.74% | BRL 11.01 | BRL 11.27 | BRL 10.84 | 542.70K |
| 2026-06-10 | BRL 10.93 | -1.97% | BRL 11.23 | BRL 11.23 | BRL 10.90 | 506.60K |
| 2026-06-09 | BRL 11.15 | +4.50% | BRL 10.84 | BRL 11.22 | BRL 10.67 | 782.40K |
| 2026-06-08 | BRL 10.67 | +0.28% | BRL 10.64 | BRL 10.81 | BRL 10.62 | 368.00K |
| 2026-06-05 | BRL 10.64 | -2.65% | BRL 11.00 | BRL 11.00 | BRL 10.62 | 553.10K |
| 2026-06-03 | BRL 10.93 | -5.20% | BRL 11.28 | BRL 11.31 | BRL 10.84 | 1.11M |
| 2026-06-02 | BRL 11.53 | +1.32% | BRL 11.38 | BRL 11.57 | BRL 11.29 | 456.50K |
| 2026-06-01 | BRL 11.38 | -2.90% | BRL 11.73 | BRL 11.82 | BRL 11.37 | 380.10K |
| 2026-05-29 | BRL 11.72 | +0.17% | BRL 11.70 | BRL 11.75 | BRL 11.48 | 406.50K |
| 2026-05-28 | BRL 11.70 | 0.00% | BRL 11.70 | BRL 11.81 | BRL 11.55 | 290.80K |
| 2026-05-27 | BRL 11.70 | -1.60% | BRL 11.93 | BRL 12.11 | BRL 11.65 | 509.60K |
| 2026-05-26 | BRL 11.89 | -1.82% | BRL 12.10 | BRL 12.10 | BRL 11.74 | 734.00K |