Skip to main content
Lavvi Empreendimentos Imobiliários S.A. (BVMF:LAVV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.50
-0.26 (-1.46%)
At close: Mar 6, 2026

BVMF:LAVV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.7117.7317.2517.5017.50-1.46%693,700
Mar 5, 202618.1518.2817.6117.7617.76-2.79%662,500
Mar 4, 202617.7218.3517.7218.2718.272.87%633,700
Mar 3, 202618.0118.0317.6017.7617.76-3.53%1,552,200
Mar 2, 202618.2718.5017.8618.4118.41-1,442,200
Feb 27, 202618.5018.5318.2118.4118.41-1.02%698,200
Feb 26, 202618.6418.8218.4018.6018.60-0.64%436,700
Feb 25, 202618.8118.8318.4918.7218.72-0.27%352,300
Feb 24, 202618.8718.9518.6918.7718.77-0.16%521,100
Feb 23, 202618.9818.9818.6018.8018.80-0.74%384,600
Feb 20, 202618.6518.9418.3618.9418.941.39%412,300
Feb 19, 202618.3318.6818.2118.6818.682.81%856,000
Feb 18, 202618.1718.5018.0918.1718.17-709,900
Feb 13, 202618.0018.1717.8018.1718.170.61%775,400
Feb 12, 202618.0718.1517.8318.0618.06-0.06%625,800
Feb 11, 202617.8018.1017.7818.0718.071.57%778,700
Feb 10, 202617.8217.9117.5317.7917.79-0.22%453,500
Feb 9, 202617.3417.8317.2017.8317.832.89%807,300
Feb 6, 202617.3517.3816.8317.3317.330.17%563,200
Feb 5, 202616.8917.4516.8917.3017.302.98%869,700
Feb 4, 202617.1017.1016.5516.8016.80-2.33%821,200
Feb 3, 202616.8917.3916.8017.2017.20-3.37%1,114,800
Feb 2, 202618.1618.1717.8017.8016.78-0.50%1,224,200
Jan 30, 202617.7417.9117.5917.8916.870.96%532,200
Jan 29, 202618.3818.5917.6817.7216.71-1.56%762,000
Jan 28, 202617.7018.0417.6618.0016.972.39%301,200
Jan 27, 202617.3817.8917.3817.5816.571.15%625,900
Jan 26, 202617.4417.5616.9717.3816.390.52%642,900
Jan 23, 202616.9817.3516.8117.2916.301.65%670,000
Jan 22, 202616.5117.0616.4317.0116.043.47%571,800
Jan 21, 202616.0916.5216.0916.4415.502.49%374,900
Jan 20, 202615.9816.1215.7516.0415.120.06%365,500
Jan 19, 202616.2516.3215.9716.0315.11-1.35%652,800
Jan 16, 202616.7716.8816.0016.2515.32-3.56%1,420,400
Jan 15, 202617.0417.1016.6516.8515.89-1.06%626,000
Jan 14, 202616.7717.0316.6717.0316.061.67%589,800
Jan 13, 202616.7716.7716.3816.7515.790.06%518,200
Jan 12, 202616.6516.8616.5016.7415.780.30%404,600
Jan 9, 202616.7516.8616.4816.6915.740.36%570,900
Jan 8, 202616.5016.6816.2816.6315.681.09%489,000
Jan 7, 202616.1716.4515.9616.4515.511.61%827,500
Jan 6, 202616.1216.4616.0716.1915.260.43%945,200
Jan 5, 202615.6516.1215.6516.1215.202.41%479,400
Jan 2, 202615.9216.1815.6515.7414.84-1.50%582,000
Dec 30, 202515.8216.0415.7315.9815.071.52%986,600
Dec 29, 202516.0916.1015.6515.7414.84-0.63%450,400
Dec 26, 202515.8316.0415.7215.8414.930.06%320,300
Dec 23, 202515.4116.0115.4115.8314.923.46%421,100
Dec 22, 202515.5515.6515.1515.3014.43-0.91%601,500
Dec 19, 202515.5015.6115.3415.4414.56-0.06%572,500
Dec 18, 202515.7515.7515.2915.4514.57-1.09%735,200
Dec 17, 202515.7915.8315.4015.6214.73-1.08%548,000
Dec 16, 202516.1016.1415.6815.7914.89-3.01%641,200
Dec 15, 202515.8916.3715.8716.2815.352.39%417,300
Dec 12, 202515.7216.0215.6315.9014.991.60%426,300
Dec 11, 202515.4715.7215.4115.6514.761.23%461,400
Dec 10, 202515.5615.6515.3515.4614.58-0.32%419,800
Dec 9, 202515.6215.7915.2515.5114.62-0.77%444,100
Dec 8, 202515.7915.7915.4615.6314.740.51%525,000
Dec 5, 202516.3816.4215.5515.5514.66-5.59%1,022,400
Dec 4, 202516.1016.5216.1016.4715.532.30%631,000
Dec 3, 202516.3816.4316.0516.1015.18-1.59%415,900
Dec 2, 202516.2516.4716.1516.3615.42-0.24%537,400
Dec 1, 202516.4016.5516.0116.4015.460.12%495,700
Nov 28, 202515.7716.3815.7116.3815.443.87%516,400
Nov 27, 202515.9115.9415.6815.7714.87-1.07%266,900
Nov 26, 202515.6416.0215.5615.9415.03-2.45%365,400
Nov 25, 202516.4916.5616.2316.3414.68-0.37%529,300
Nov 24, 202516.3416.5016.2616.4014.740.37%305,100
Nov 21, 202516.2116.5316.1316.3414.683.42%709,800
Nov 19, 202515.7715.9015.6615.8014.20-0.38%332,200
Nov 18, 202515.7815.9815.7715.8614.25-0.44%196,600
Nov 17, 202516.0016.1115.7715.9314.31-0.44%432,800
Nov 14, 202515.6516.0415.6016.0014.38-2.44%555,100
Nov 13, 202516.4516.5816.2816.4014.160.61%805,800
Nov 12, 202516.5816.6216.2116.3014.08-1.51%393,300
Nov 11, 202516.4816.7616.1616.5514.292.22%449,900
Nov 10, 202516.1816.4116.1016.1913.980.06%215,100
Nov 7, 202516.1816.3415.9916.1813.970.06%442,700
Nov 6, 202515.9016.4115.7016.1713.964.39%928,300
Nov 5, 202515.1415.5415.1415.4913.381.31%362,000
Nov 4, 202514.9515.2914.9015.2913.201.93%496,000
Nov 3, 202515.0715.2715.0015.0012.950.33%421,300
Oct 31, 202515.0215.0914.8414.9512.910.61%199,700
Oct 30, 202514.5914.8614.4414.8612.831.85%433,500
Oct 29, 202514.5315.0314.5314.5912.600.41%421,200
Oct 28, 202514.6314.6514.2914.5312.55-0.07%647,800
Oct 27, 202514.3214.6514.3214.5412.562.18%452,400
Oct 24, 202513.8814.3113.8814.2312.293.12%587,400
Oct 23, 202513.8413.8513.5513.8011.921.17%229,300
Oct 22, 202513.7913.7913.5113.6411.780.22%329,900
Oct 21, 202513.7313.7713.4813.6111.75-0.80%555,500
Oct 20, 202513.5713.8813.5713.7211.850.81%270,100
Oct 17, 202513.5013.6313.4113.6111.750.59%1,028,100
Oct 16, 202513.5113.6913.4213.5311.680.15%1,061,300
Oct 15, 202513.3313.6213.2513.5111.671.27%505,500
Oct 14, 202513.4413.4513.2513.3411.52-0.74%357,100
Oct 13, 202513.5413.6313.4313.4411.610.15%285,800
Oct 10, 202513.5113.7713.3013.4211.59-0.67%800,500
Oct 9, 202513.7913.7913.4113.5111.67-1.39%1,087,200