Lavvi Empreendimentos Imobiliários S.A. (BVMF:LAVV3)
Brazil · Delayed Price · Currency is BRL 10.93
+0.59 (5.71%)
Sep 30, 2026, 5:05 PM GMT-3
BVMF:LAVV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.35 | 11.13 | 10.35 | 10.93 | - | 5.71% | 1,215,400 |
| 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% | 615,800 |
| 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 |
| Aug 27, 2026 | 10.24 | 10.30 | 10.11 | 10.11 | 10.11 | -1.37% | 712,500 |
| Aug 26, 2026 | 10.36 | 10.62 | 10.20 | 10.25 | 10.25 | -1.06% | 362,200 |
| Aug 25, 2026 | 9.81 | 10.45 | 9.81 | 10.36 | 10.36 | 5.61% | 644,600 |
| Aug 24, 2026 | 9.71 | 9.97 | 9.58 | 9.81 | 9.81 | 0.72% | 586,300 |
| Aug 21, 2026 | 9.62 | 9.93 | 9.57 | 9.74 | 9.74 | 1.46% | 325,900 |
| Aug 20, 2026 | 9.52 | 9.72 | 9.37 | 9.60 | 9.60 | 0.73% | 431,800 |
| Aug 19, 2026 | 9.41 | 9.66 | 9.40 | 9.53 | 9.53 | 0.95% | 293,000 |
| Aug 18, 2026 | 9.49 | 9.60 | 9.38 | 9.44 | 9.44 | -0.11% | 613,800 |
| Aug 17, 2026 | 9.46 | 9.63 | 9.16 | 9.45 | 9.45 | - | 440,700 |
| Aug 14, 2026 | 9.61 | 9.61 | 9.24 | 9.45 | 9.45 | -1.46% | 429,600 |
| Aug 13, 2026 | 9.25 | 9.62 | 9.23 | 9.59 | 9.59 | 3.56% | 940,700 |
| Aug 12, 2026 | 9.29 | 9.50 | 9.10 | 9.26 | 9.26 | 0.43% | 462,900 |
| Aug 11, 2026 | 9.60 | 9.88 | 9.14 | 9.22 | 9.22 | -3.96% | 1,060,300 |
| Aug 10, 2026 | 9.51 | 9.80 | 9.46 | 9.60 | 9.60 | 1.69% | 573,000 |
| Aug 7, 2026 | 9.90 | 10.13 | 9.34 | 9.44 | 9.44 | -3.38% | 812,400 |
| Aug 6, 2026 | 10.59 | 10.59 | 9.60 | 9.77 | 9.77 | -7.57% | 2,140,000 |
| Aug 5, 2026 | 10.47 | 10.72 | 10.41 | 10.57 | 10.57 | 1.63% | 534,200 |
| Aug 4, 2026 | 10.44 | 10.67 | 10.32 | 10.40 | 10.40 | 0.39% | 361,000 |
| Aug 3, 2026 | 10.46 | 10.55 | 10.29 | 10.36 | 10.36 | 0.39% | 359,900 |
| Jul 31, 2026 | 10.41 | 10.41 | 10.23 | 10.32 | 10.32 | -0.86% | 327,400 |
| Jul 30, 2026 | 10.13 | 10.44 | 10.04 | 10.41 | 10.41 | 4.31% | 344,300 |
| Jul 29, 2026 | 10.25 | 10.26 | 9.87 | 9.98 | 9.98 | -2.63% | 414,700 |
| Jul 28, 2026 | 10.31 | 10.69 | 10.18 | 10.25 | 10.25 | -0.19% | 252,900 |
| Jul 27, 2026 | 10.15 | 10.37 | 10.15 | 10.27 | 10.27 | 1.68% | 285,600 |
| Jul 24, 2026 | 10.26 | 10.33 | 10.07 | 10.10 | 10.10 | -1.75% | 221,700 |
| Jul 23, 2026 | 10.28 | 10.49 | 10.15 | 10.28 | 10.28 | -0.48% | 275,300 |
| Jul 22, 2026 | 10.26 | 10.45 | 10.08 | 10.33 | 10.33 | 1.77% | 329,800 |