Skip to main content
Lavvi Empreendimentos Imobiliários S.A. (BVMF:LAVV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.55
-0.92 (-5.59%)
At close: Dec 5, 2025

BVMF:LAVV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 23, 202513.8413.8513.5513.8012.641.17%229,300
Oct 22, 202513.7913.7913.5113.6412.490.22%329,900
Oct 21, 202513.7313.7713.4813.6112.47-0.80%555,500
Oct 20, 202513.5713.8813.5713.7212.570.81%270,100
Oct 17, 202513.5013.6313.4113.6112.470.59%1,028,100
Oct 16, 202513.5113.6913.4213.5312.390.15%1,061,300
Oct 15, 202513.3313.6213.2513.5112.381.27%505,500
Oct 14, 202513.4413.4513.2513.3412.22-0.74%357,100
Oct 13, 202513.5413.6313.4313.4412.310.15%285,800
Oct 10, 202513.5113.7713.3013.4212.29-0.67%800,500
Oct 9, 202513.7913.7913.4113.5112.38-1.39%1,087,200
Oct 8, 202513.8313.8913.5413.7012.55-0.94%548,200
Oct 7, 202514.0714.1113.7113.8312.67-1.64%688,400
Oct 6, 202514.5414.5614.0614.0612.88-2.83%566,000
Oct 3, 202514.2914.5414.2914.4713.250.63%902,900
Oct 2, 202514.7914.8014.3814.3813.17-2.84%581,900
Oct 1, 202514.9214.9214.6114.8013.56-0.80%854,400
Sep 30, 202514.7614.9314.6814.9213.671.22%572,300
Sep 29, 202514.8915.0614.7214.7413.50-0.67%437,200
Sep 26, 202514.5814.9614.5814.8413.591.57%461,500
Sep 25, 202514.9114.9914.6014.6113.38-2.01%617,600
Sep 24, 202515.1815.2314.8614.9113.66-1.26%370,700
Sep 23, 202515.1215.3515.0515.1013.830.07%461,100
Sep 22, 202515.1715.1914.9315.0913.82-0.98%470,600
Sep 19, 202515.5915.5915.2415.2413.96-1.17%446,400
Sep 18, 202515.3915.5215.3015.4214.12-0.32%363,500
Sep 17, 202515.3115.5015.2815.4714.171.05%497,800
Sep 16, 202515.1215.3115.0515.3114.021.53%561,900
Sep 15, 202515.0215.2014.9415.0813.810.67%642,300
Sep 12, 202514.8815.0214.8114.9813.72-0.07%592,100
Sep 11, 202514.7914.9914.6714.9913.731.63%463,800
Sep 10, 202514.7214.8114.5214.7513.511.03%490,500
Sep 9, 202514.5714.6814.4214.6013.370.34%635,200
Sep 8, 202514.5214.7514.4614.5513.33-0.07%764,600
Sep 5, 202513.8914.5613.8914.5613.345.58%1,344,300
Sep 4, 202513.3513.8013.2413.7912.633.92%806,000
Sep 3, 202513.2513.3013.1113.2712.160.38%569,200
Sep 2, 202513.1513.3513.1013.2212.110.61%1,553,000
Sep 1, 202512.8813.1812.8713.1412.041.78%1,418,100
Aug 29, 202513.2513.3112.9112.9111.83-1.97%651,100
Aug 28, 202512.8813.3312.8813.1712.062.33%382,900
Aug 27, 202512.5812.8712.5412.8711.792.96%298,400
Aug 26, 202512.4312.5112.2812.5011.451.05%372,000
Aug 25, 202512.4712.6012.3712.3711.33-0.88%158,000
Aug 22, 202512.2412.6012.1512.4811.432.46%252,700
Aug 21, 202512.4312.4512.1512.1811.16-2.17%642,800
Aug 20, 202512.1512.5012.1312.4511.402.38%442,500
Aug 19, 202512.3512.3512.1212.1611.14-2.09%329,300
Aug 18, 202512.1212.4812.1212.4211.382.48%518,100
Aug 15, 202512.7012.7011.9612.1211.10-1.86%512,600
Aug 14, 202512.5812.5812.2812.3511.18-0.40%366,500
Aug 13, 202512.5812.6312.3212.4011.23-1.59%316,700
Aug 12, 202512.4512.7212.4512.6011.411.20%325,200
Aug 11, 202512.4412.6012.4112.4511.270.08%279,400
Aug 8, 202512.4412.6012.3212.4411.260.73%751,000
Aug 7, 202512.6712.8912.2912.3511.18-0.24%632,800
Aug 6, 202512.1912.5012.1412.3811.211.98%392,300
Aug 5, 202512.2712.3012.0312.1410.99-0.90%460,500
Aug 4, 202512.5012.5012.1712.2511.09-1.13%343,700
Aug 1, 202512.2712.5712.2012.3911.220.98%303,800
Jul 31, 202512.3512.4812.1112.2711.11-0.57%516,100
Jul 30, 202512.0012.3411.9812.3411.172.66%602,100
Jul 29, 202511.7212.0611.6412.0210.882.56%674,800
Jul 28, 202511.7311.9211.6111.7210.61-1.26%400,300
Jul 25, 202511.8011.9611.7711.8710.750.08%157,200
Jul 24, 202511.8611.8811.6611.8610.74-0.50%286,700
Jul 23, 202511.7212.0111.7011.9210.791.02%352,200
Jul 22, 202512.0012.0811.7911.8010.68-1.34%393,300
Jul 21, 202512.0012.2411.9011.9610.83-0.91%487,100
Jul 18, 202512.4512.5412.0312.0710.93-3.59%479,600