Lavvi Empreendimentos Imobiliários S.A. (BVMF:LAVV3)
Brazil · Delayed Price · Currency is BRL 7.96
-0.22 (-2.69%)
Nov 10, 2026, 5:39 PM GMT-3
BVMF:LAVV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.17 | 8.19 | 7.79 | 7.96 | 7.96 | -2.69% | 827,200 |
| Nov 9, 2026 | 8.20 | 8.40 | 7.99 | 8.18 | 8.18 | 0.12% | 826,100 |
| Nov 6, 2026 | 7.46 | 8.19 | 7.42 | 8.17 | 8.17 | 10.26% | 1,060,700 |
| Nov 5, 2026 | 7.56 | 7.71 | 7.28 | 7.41 | 7.41 | -0.27% | 2,046,700 |
| Nov 4, 2026 | 7.58 | 8.01 | 7.35 | 7.43 | 7.43 | -1.59% | 1,893,100 |
| Nov 3, 2026 | 7.41 | 7.69 | 7.32 | 7.55 | 7.55 | 0.80% | 1,253,500 |
| Oct 30, 2026 | 7.56 | 7.63 | 7.31 | 7.49 | 7.49 | -1.58% | 1,691,500 |
| Oct 29, 2026 | 8.11 | 8.13 | 7.48 | 7.61 | 7.61 | -5.58% | 3,349,300 |
| Oct 28, 2026 | 9.06 | 9.06 | 8.00 | 8.06 | 8.06 | -10.14% | 2,518,000 |
| Oct 27, 2026 | 9.76 | 9.96 | 8.66 | 8.97 | 8.97 | -3.96% | 5,068,600 |
| Oct 26, 2026 | 8.40 | 11.92 | 8.39 | 9.34 | 9.34 | -41.26% | 4,472,300 |
| Oct 23, 2026 | 15.48 | 15.90 | 15.04 | 15.90 | 15.90 | 3.25% | 1,547,600 |
| Oct 22, 2026 | 15.56 | 15.56 | 15.04 | 15.40 | 15.40 | -1.28% | 922,000 |
| Oct 21, 2026 | 15.64 | 15.86 | 15.46 | 15.60 | 15.60 | -0.13% | 652,500 |
| Oct 20, 2026 | 14.79 | 15.62 | 14.79 | 15.62 | 15.62 | 6.19% | 1,162,700 |
| Oct 19, 2026 | 14.60 | 15.06 | 14.54 | 14.71 | 14.71 | 1.17% | 999,600 |
| Oct 16, 2026 | 14.53 | 14.90 | 14.37 | 14.54 | 14.54 | 0.35% | 967,600 |
| Oct 15, 2026 | 15.03 | 15.03 | 14.31 | 14.49 | 14.49 | -4.04% | 1,145,800 |
| Oct 14, 2026 | 15.48 | 15.51 | 14.31 | 15.10 | 15.10 | -3.51% | 1,396,200 |
| Oct 13, 2026 | 16.00 | 16.06 | 15.46 | 15.65 | 15.65 | -2.80% | 2,125,100 |
| Oct 9, 2026 | 14.80 | 16.20 | 14.70 | 16.10 | 16.10 | 9.67% | 3,241,900 |
| Oct 8, 2026 | 13.82 | 14.69 | 13.67 | 14.68 | 14.68 | 6.07% | 2,572,000 |
| Oct 7, 2026 | 13.42 | 13.93 | 13.42 | 13.84 | 13.84 | 2.82% | 2,960,200 |
| Oct 6, 2026 | 12.92 | 13.72 | 12.92 | 13.46 | 13.46 | 4.02% | 1,218,100 |
| Oct 5, 2026 | 12.95 | 14.15 | 12.44 | 12.94 | 12.94 | 12.42% | 2,332,000 |
| Oct 2, 2026 | 11.03 | 11.51 | 10.92 | 11.51 | 11.51 | 4.35% | 881,500 |
| Oct 1, 2026 | 10.93 | 11.17 | 10.77 | 11.03 | 11.03 | 0.91% | 569,100 |
| Sep 30, 2026 | 10.35 | 11.13 | 10.35 | 10.93 | 10.93 | 5.71% | 1,215,000 |
| Sep 29, 2026 | 10.07 | 10.35 | 9.95 | 10.34 | 10.34 | 2.68% | 482,000 |
| Sep 28, 2026 | 10.38 | 10.40 | 10.03 | 10.07 | 10.07 | -2.99% | 514,600 |
| Sep 25, 2026 | 10.42 | 10.60 | 10.31 | 10.38 | 10.38 | -0.10% | 548,000 |
| Sep 24, 2026 | 10.58 | 10.63 | 10.34 | 10.39 | 10.39 | -1.89% | 335,700 |
| Sep 23, 2026 | 10.68 | 10.79 | 10.42 | 10.59 | 10.59 | -1.03% | 419,800 |
| Sep 22, 2026 | 10.91 | 10.91 | 10.58 | 10.70 | 10.70 | -1.74% | 475,700 |
| Sep 21, 2026 | 10.58 | 10.95 | 10.54 | 10.89 | 10.89 | 3.03% | 573,700 |
| Sep 18, 2026 | 10.29 | 10.57 | 10.15 | 10.57 | 10.57 | 3.12% | 716,900 |
| Sep 17, 2026 | 10.76 | 10.87 | 10.23 | 10.25 | 10.25 | -4.30% | 583,500 |
| Sep 16, 2026 | 10.98 | 11.11 | 10.71 | 10.71 | 10.71 | -2.46% | 785,000 |
| Sep 15, 2026 | 10.80 | 10.98 | 10.63 | 10.98 | 10.98 | 2.52% | 418,900 |
| Sep 14, 2026 | 10.59 | 10.82 | 10.25 | 10.71 | 10.71 | -0.37% | 615,400 |
| Sep 11, 2026 | 11.11 | 11.16 | 10.69 | 10.75 | 10.75 | -2.45% | 703,100 |
| Sep 10, 2026 | 10.66 | 11.12 | 10.47 | 11.02 | 11.02 | 3.77% | 672,700 |
| Sep 9, 2026 | 10.98 | 11.09 | 10.53 | 10.62 | 10.62 | -3.28% | 731,700 |
| Sep 8, 2026 | 10.90 | 10.98 | 10.70 | 10.98 | 10.98 | 3.49% | 535,900 |
| Sep 4, 2026 | 10.74 | 10.79 | 10.37 | 10.61 | 10.61 | -0.75% | 638,900 |
| Sep 3, 2026 | 10.88 | 11.18 | 10.63 | 10.69 | 10.69 | -1.47% | 700,800 |
| Sep 2, 2026 | 10.25 | 10.85 | 10.14 | 10.85 | 10.85 | 6.16% | 741,700 |
| Sep 1, 2026 | 10.11 | 10.33 | 10.05 | 10.22 | 10.22 | 1.19% | 540,300 |
| Aug 31, 2026 | 9.99 | 10.20 | 9.99 | 10.10 | 10.10 | 0.90% | 529,800 |
| Aug 28, 2026 | 10.19 | 10.22 | 9.79 | 10.01 | 10.01 | -0.99% | 375,300 |