Lavvi Empreendimentos Imobiliários S.A. (BVMF:LAVV3)
Brazil · Delayed Price · Currency is BRL 14.34
+0.55 (3.99%)
Sep 5, 2025, 2:45 PM GMT-3
BVMF:LAVV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.35 | 13.80 | 13.24 | 13.79 | 13.79 | 3.92% | 806,000 |
| 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 |
| Aug 1, 2025 | 12.27 | 12.57 | 12.20 | 12.39 | 12.25 | 0.98% | 303,800 |
| Jul 31, 2025 | 12.35 | 12.48 | 12.11 | 12.27 | 12.13 | -0.57% | 516,200 |
| Jul 30, 2025 | 12.00 | 12.34 | 11.98 | 12.34 | 12.20 | 2.66% | 602,400 |
| Jul 29, 2025 | 11.72 | 12.06 | 11.64 | 12.02 | 11.88 | 2.56% | 677,000 |
| Jul 28, 2025 | 11.73 | 11.92 | 11.61 | 11.72 | 11.58 | -1.26% | 401,500 |
| Jul 25, 2025 | 11.80 | 11.96 | 11.77 | 11.87 | 11.73 | 0.08% | 157,400 |
| Jul 24, 2025 | 11.86 | 11.88 | 11.66 | 11.86 | 11.72 | -0.50% | 288,500 |
| Jul 23, 2025 | 11.72 | 12.01 | 11.70 | 11.92 | 11.78 | 1.02% | 352,500 |
| Jul 22, 2025 | 12.00 | 12.08 | 11.79 | 11.80 | 11.66 | -1.34% | 398,500 |
| Jul 21, 2025 | 12.00 | 12.24 | 11.90 | 11.96 | 11.82 | -0.91% | 489,600 |
| Jul 18, 2025 | 12.45 | 12.54 | 12.03 | 12.07 | 11.93 | -3.59% | 482,600 |
| Jul 17, 2025 | 12.59 | 12.61 | 12.33 | 12.52 | 12.37 | -0.24% | 366,200 |
| Jul 16, 2025 | 12.92 | 13.03 | 12.52 | 12.55 | 12.40 | -2.71% | 481,400 |
| Jul 15, 2025 | 12.71 | 13.02 | 12.69 | 12.90 | 12.75 | 2.38% | 656,000 |
| Jul 14, 2025 | 12.58 | 12.81 | 12.45 | 12.60 | 12.45 | -0.40% | 527,800 |
| Jul 11, 2025 | 12.60 | 12.70 | 12.40 | 12.65 | 12.50 | 0.56% | 394,900 |
| Jul 10, 2025 | 12.23 | 12.61 | 12.09 | 12.58 | 12.43 | 1.13% | 360,800 |
| Jul 9, 2025 | 12.45 | 12.47 | 12.33 | 12.44 | 12.29 | -0.40% | 200,400 |
| Jul 8, 2025 | 12.61 | 12.70 | 12.33 | 12.49 | 12.34 | 0.08% | 193,300 |
| Jul 7, 2025 | 12.62 | 12.72 | 12.34 | 12.48 | 12.33 | -1.03% | 307,700 |
| Jul 4, 2025 | 12.35 | 12.61 | 12.32 | 12.61 | 12.46 | 2.11% | 145,500 |
| Jul 3, 2025 | 12.26 | 12.52 | 12.14 | 12.35 | 12.21 | 1.81% | 362,000 |
| Jul 2, 2025 | 12.50 | 12.50 | 12.07 | 12.13 | 11.99 | -2.96% | 853,800 |
| Jul 1, 2025 | 12.42 | 12.60 | 12.39 | 12.50 | 12.35 | 0.32% | 545,600 |
| Jun 30, 2025 | 12.25 | 12.66 | 12.10 | 12.46 | 12.31 | 2.98% | 737,400 |
| Jun 27, 2025 | 12.00 | 12.16 | 11.89 | 12.10 | 11.96 | 0.83% | 412,000 |