LAVVI Empreendimentos Imobiliarios SA LAVV3
BMFBOVESPA · Brezilya · Finans
BRL 10,96+0,03 (+%0,27)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10,89 | -%0,37 | BRL 10,93 | BRL 11,17 | BRL 10,77 | 458,40K |
| 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 |