Lavvi Empreendimentos Imobiliários S.A. (BVMF:LAVV3)
Brazil · Delayed Price · Currency is BRL 13.42
-0.09 (-0.67%)
Oct 10, 2025, 4:44 PM GMT-3
BVMF:LAVV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.51 | 13.77 | 13.30 | 13.42 | 13.42 | -0.67% | 800,500 |
| Oct 9, 2025 | 13.79 | 13.79 | 13.41 | 13.51 | 13.51 | -1.39% | 1,087,200 |
| Oct 8, 2025 | 13.83 | 13.89 | 13.54 | 13.70 | 13.70 | -0.94% | 549,800 |
| Oct 7, 2025 | 14.07 | 14.11 | 13.71 | 13.83 | 13.83 | -1.64% | 691,400 |
| Oct 6, 2025 | 14.54 | 14.56 | 14.06 | 14.06 | 14.06 | -2.83% | 567,000 |
| Oct 3, 2025 | 14.29 | 14.54 | 14.29 | 14.47 | 14.47 | 0.63% | 904,400 |
| Oct 2, 2025 | 14.79 | 14.80 | 14.38 | 14.38 | 14.38 | -2.84% | 587,100 |
| Oct 1, 2025 | 14.92 | 14.92 | 14.61 | 14.80 | 14.80 | -0.80% | 856,600 |
| Sep 30, 2025 | 14.76 | 14.93 | 14.68 | 14.92 | 14.92 | 1.22% | 573,000 |
| Sep 29, 2025 | 14.89 | 15.06 | 14.72 | 14.74 | 14.74 | -0.67% | 437,600 |
| Sep 26, 2025 | 14.58 | 14.96 | 14.58 | 14.84 | 14.84 | 1.57% | 461,800 |
| Sep 25, 2025 | 14.91 | 14.99 | 14.60 | 14.61 | 14.61 | -2.01% | 619,500 |
| Sep 24, 2025 | 15.18 | 15.23 | 14.86 | 14.91 | 14.91 | -1.26% | 370,700 |
| Sep 23, 2025 | 15.12 | 15.35 | 15.05 | 15.10 | 15.10 | 0.07% | 461,300 |
| Sep 22, 2025 | 15.17 | 15.19 | 14.93 | 15.09 | 15.09 | -0.98% | 470,700 |
| Sep 19, 2025 | 15.59 | 15.59 | 15.24 | 15.24 | 15.24 | -1.17% | 453,600 |
| Sep 18, 2025 | 15.39 | 15.52 | 15.30 | 15.42 | 15.42 | -0.32% | 363,800 |
| Sep 17, 2025 | 15.31 | 15.50 | 15.28 | 15.47 | 15.47 | 1.05% | 498,400 |
| Sep 16, 2025 | 15.12 | 15.31 | 15.05 | 15.31 | 15.31 | 1.53% | 561,900 |
| Sep 15, 2025 | 15.02 | 15.20 | 14.94 | 15.08 | 15.08 | 0.67% | 643,500 |
| Sep 12, 2025 | 14.88 | 15.02 | 14.81 | 14.98 | 14.98 | -0.07% | 592,200 |
| Sep 11, 2025 | 14.79 | 14.99 | 14.67 | 14.99 | 14.99 | 1.63% | 463,800 |
| Sep 10, 2025 | 14.72 | 14.81 | 14.52 | 14.75 | 14.75 | 1.03% | 490,600 |
| Sep 9, 2025 | 14.57 | 14.68 | 14.42 | 14.60 | 14.60 | 0.34% | 638,800 |
| Sep 8, 2025 | 14.52 | 14.75 | 14.46 | 14.55 | 14.55 | -0.07% | 766,200 |
| Sep 5, 2025 | 13.89 | 14.56 | 13.89 | 14.56 | 14.56 | 5.58% | 1,344,300 |
| Sep 4, 2025 | 13.35 | 13.80 | 13.24 | 13.79 | 13.79 | 3.92% | 806,500 |
| Sep 3, 2025 | 13.25 | 13.30 | 13.11 | 13.27 | 13.27 | 0.38% | 569,200 |
| Sep 2, 2025 | 13.15 | 13.35 | 13.10 | 13.22 | 13.22 | 0.61% | 1,554,900 |
| Sep 1, 2025 | 12.88 | 13.18 | 12.87 | 13.14 | 13.14 | 1.78% | 1,430,700 |
| Aug 29, 2025 | 13.25 | 13.31 | 12.91 | 12.91 | 12.91 | -1.97% | 651,500 |
| Aug 28, 2025 | 12.88 | 13.33 | 12.88 | 13.17 | 13.17 | 2.33% | 383,000 |
| Aug 27, 2025 | 12.58 | 12.87 | 12.54 | 12.87 | 12.87 | 2.96% | 298,900 |
| Aug 26, 2025 | 12.43 | 12.51 | 12.28 | 12.50 | 12.50 | 1.05% | 374,600 |
| Aug 25, 2025 | 12.47 | 12.60 | 12.37 | 12.37 | 12.37 | -0.88% | 160,500 |
| Aug 22, 2025 | 12.24 | 12.60 | 12.15 | 12.48 | 12.48 | 2.46% | 252,800 |
| Aug 21, 2025 | 12.43 | 12.45 | 12.15 | 12.18 | 12.18 | -2.17% | 648,400 |
| Aug 20, 2025 | 12.15 | 12.50 | 12.13 | 12.45 | 12.45 | 2.38% | 445,900 |
| Aug 19, 2025 | 12.35 | 12.35 | 12.12 | 12.16 | 12.16 | -2.09% | 331,800 |
| Aug 18, 2025 | 12.12 | 12.48 | 12.12 | 12.42 | 12.42 | 2.48% | 520,800 |
| Aug 15, 2025 | 12.70 | 12.70 | 11.96 | 12.12 | 12.12 | -1.86% | 512,600 |
| Aug 14, 2025 | 12.58 | 12.58 | 12.28 | 12.35 | 12.21 | -0.40% | 366,500 |
| Aug 13, 2025 | 12.58 | 12.63 | 12.32 | 12.40 | 12.26 | -1.59% | 317,100 |
| Aug 12, 2025 | 12.45 | 12.72 | 12.45 | 12.60 | 12.45 | 1.20% | 325,900 |
| Aug 11, 2025 | 12.44 | 12.60 | 12.41 | 12.45 | 12.30 | 0.08% | 279,400 |
| Aug 8, 2025 | 12.44 | 12.60 | 12.32 | 12.44 | 12.29 | 0.73% | 753,500 |
| Aug 7, 2025 | 12.67 | 12.89 | 12.29 | 12.35 | 12.21 | -0.24% | 633,100 |
| Aug 6, 2025 | 12.19 | 12.50 | 12.14 | 12.38 | 12.24 | 1.98% | 397,300 |
| Aug 5, 2025 | 12.27 | 12.30 | 12.03 | 12.14 | 12.00 | -0.90% | 460,900 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.17 | 12.25 | 12.11 | -1.13% | 343,700 |