Skip to main content
logo
Lavvi Empreendimentos Imobiliários S.A. (BVMF:LAVV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.70
+0.07 (0.42%)
Jan 9, 2026, 5:40 PM GMT-3

BVMF:LAVV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202616.5016.6816.2816.6316.631.09%489,000
Jan 7, 202616.1716.4515.9616.4516.451.61%827,500
Jan 6, 202616.1216.4616.0716.1916.190.43%945,200
Jan 5, 202615.6516.1215.6516.1216.122.41%479,400
Jan 2, 202615.9216.1815.6515.7415.74-1.50%582,000
Dec 30, 202515.8216.0415.7315.9815.981.52%986,600
Dec 29, 202516.0916.1015.6515.7415.74-0.63%450,400
Dec 26, 202515.8316.0415.7215.8415.840.06%320,300
Dec 23, 202515.4116.0115.4115.8315.833.46%421,100
Dec 22, 202515.5515.6515.1515.3015.30-0.91%601,500
Dec 19, 202515.5015.6115.3415.4415.44-0.06%572,500
Dec 18, 202515.7515.7515.2915.4515.45-1.09%735,200
Dec 17, 202515.7915.8315.4015.6215.62-1.08%548,000
Dec 16, 202516.1016.1415.6815.7915.79-3.01%641,200
Dec 15, 202515.8916.3715.8716.2816.282.39%417,300
Dec 12, 202515.7216.0215.6315.9015.901.60%426,300
Dec 11, 202515.4715.7215.4115.6515.651.23%461,400
Dec 10, 202515.5615.6515.3515.4615.46-0.32%419,800
Dec 9, 202515.6215.7915.2515.5115.51-0.77%444,100
Dec 8, 202515.7915.7915.4615.6315.630.51%525,000
Dec 5, 202516.3816.4215.5515.5515.55-5.59%1,022,400
Dec 4, 202516.1016.5216.1016.4716.472.30%631,000
Dec 3, 202516.3816.4316.0516.1016.10-1.59%415,900
Dec 2, 202516.2516.4716.1516.3616.36-0.24%537,400
Dec 1, 202516.4016.5516.0116.4016.400.12%495,700
Nov 28, 202515.7716.3815.7116.3816.383.87%516,400
Nov 27, 202515.9115.9415.6815.7715.77-1.07%266,900
Nov 26, 202515.6416.0215.5615.9415.94-2.45%365,400
Nov 25, 202516.4916.5616.2316.3415.57-0.37%529,300
Nov 24, 202516.3416.5016.2616.4015.630.37%305,100
Nov 21, 202516.2116.5316.1316.3415.573.42%709,800
Nov 19, 202515.7715.9015.6615.8015.06-0.38%332,200
Nov 18, 202515.7815.9815.7715.8615.12-0.44%196,600
Nov 17, 202516.0016.1115.7715.9315.18-0.44%432,800
Nov 14, 202515.6516.0415.6016.0015.25-2.44%555,100
Nov 13, 202516.4516.5816.2816.4015.020.61%805,800
Nov 12, 202516.5816.6216.2116.3014.93-1.51%393,300
Nov 11, 202516.4816.7616.1616.5515.162.22%449,900
Nov 10, 202516.1816.4116.1016.1914.830.06%215,100
Nov 7, 202516.1816.3415.9916.1814.820.06%442,700
Nov 6, 202515.9016.4115.7016.1714.814.39%928,300
Nov 5, 202515.1415.5415.1415.4914.191.31%362,000
Nov 4, 202514.9515.2914.9015.2914.011.93%496,000
Nov 3, 202515.0715.2715.0015.0013.740.33%421,300
Oct 31, 202515.0215.0914.8414.9513.690.61%199,700
Oct 30, 202514.5914.8614.4414.8613.611.85%433,500
Oct 29, 202514.5315.0314.5314.5913.360.41%421,200
Oct 28, 202514.6314.6514.2914.5313.31-0.07%647,800
Oct 27, 202514.3214.6514.3214.5413.322.18%452,400
Oct 24, 202513.8814.3113.8814.2313.033.12%587,400