Skip to main content
logo
Lavvi Empreendimentos Imobiliários S.A. (BVMF:LAVV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.65
-0.55 (-3.20%)
Feb 4, 2026, 3:45 PM GMT-3

BVMF:LAVV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202617.1017.1016.6516.73--2.73%161,600
Feb 3, 202616.8917.3916.8017.2017.20-3.37%1,114,800
Feb 2, 202618.1618.1717.8017.8016.78-0.50%1,224,200
Jan 30, 202617.7417.9117.5917.8916.870.96%532,200
Jan 29, 202618.3818.5917.6817.7216.71-1.56%762,000
Jan 28, 202617.7018.0417.6618.0016.972.39%301,200
Jan 27, 202617.3817.8917.3817.5816.571.15%625,900
Jan 26, 202617.4417.5616.9717.3816.390.52%642,900
Jan 23, 202616.9817.3516.8117.2916.301.65%670,000
Jan 22, 202616.5117.0616.4317.0116.043.47%571,800
Jan 21, 202616.0916.5216.0916.4415.502.49%374,900
Jan 20, 202615.9816.1215.7516.0415.120.06%365,500
Jan 19, 202616.2516.3215.9716.0315.11-1.35%652,800
Jan 16, 202616.7716.8816.0016.2515.32-3.56%1,420,400
Jan 15, 202617.0417.1016.6516.8515.89-1.06%626,000
Jan 14, 202616.7717.0316.6717.0316.061.67%589,800
Jan 13, 202616.7716.7716.3816.7515.790.06%518,200
Jan 12, 202616.6516.8616.5016.7415.780.30%404,600
Jan 9, 202616.7516.8616.4816.6915.740.36%570,900
Jan 8, 202616.5016.6816.2816.6315.681.09%489,000
Jan 7, 202616.1716.4515.9616.4515.511.61%827,500
Jan 6, 202616.1216.4616.0716.1915.260.43%945,200
Jan 5, 202615.6516.1215.6516.1215.202.41%479,400
Jan 2, 202615.9216.1815.6515.7414.84-1.50%582,000
Dec 30, 202515.8216.0415.7315.9815.071.52%986,600
Dec 29, 202516.0916.1015.6515.7414.84-0.63%450,400
Dec 26, 202515.8316.0415.7215.8414.930.06%320,300
Dec 23, 202515.4116.0115.4115.8314.923.46%421,100
Dec 22, 202515.5515.6515.1515.3014.43-0.91%601,500
Dec 19, 202515.5015.6115.3415.4414.56-0.06%572,500
Dec 18, 202515.7515.7515.2915.4514.57-1.09%735,200
Dec 17, 202515.7915.8315.4015.6214.73-1.08%548,000
Dec 16, 202516.1016.1415.6815.7914.89-3.01%641,200
Dec 15, 202515.8916.3715.8716.2815.352.39%417,300
Dec 12, 202515.7216.0215.6315.9014.991.60%426,300
Dec 11, 202515.4715.7215.4115.6514.761.23%461,400
Dec 10, 202515.5615.6515.3515.4614.58-0.32%419,800
Dec 9, 202515.6215.7915.2515.5114.62-0.77%444,100
Dec 8, 202515.7915.7915.4615.6314.740.51%525,000
Dec 5, 202516.3816.4215.5515.5514.66-5.59%1,022,400
Dec 4, 202516.1016.5216.1016.4715.532.30%631,000
Dec 3, 202516.3816.4316.0516.1015.18-1.59%415,900
Dec 2, 202516.2516.4716.1516.3615.42-0.24%537,400
Dec 1, 202516.4016.5516.0116.4015.460.12%495,700
Nov 28, 202515.7716.3815.7116.3815.443.87%516,400
Nov 27, 202515.9115.9415.6815.7714.87-1.07%266,900
Nov 26, 202515.6416.0215.5615.9415.03-2.45%365,400
Nov 25, 202516.4916.5616.2316.3414.68-0.37%529,300
Nov 24, 202516.3416.5016.2616.4014.740.37%305,100
Nov 21, 202516.2116.5316.1316.3414.683.42%709,800