Skip to main content
Lavvi Empreendimentos Imobiliários S.A. (BVMF:LAVV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.32
+0.03 (0.23%)
Apr 28, 2026, 5:07 PM GMT-3

BVMF:LAVV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.3513.3712.8913.3213.320.23%690,400
Apr 27, 202614.0114.1013.2913.2913.29-5.14%985,300
Apr 24, 202614.4514.5014.0114.0114.01-3.04%870,600
Apr 23, 202614.6114.7514.3014.4514.45-1.63%423,500
Apr 22, 202615.1015.1014.5914.6914.69-2.65%530,000
Apr 20, 202615.3515.5915.0315.0915.09-1.63%427,000
Apr 17, 202615.0815.6015.0815.3415.342.27%578,100
Apr 16, 202615.3115.4514.9515.0015.00-2.09%528,900
Apr 15, 202615.5615.6215.3215.3215.32-0.58%446,700
Apr 14, 202615.3915.7215.2615.4115.410.78%602,600
Apr 13, 202615.1315.3814.8615.2915.291.06%549,500
Apr 10, 202614.9715.2414.8115.1315.131.27%1,364,000
Apr 9, 202614.5014.9514.4114.9414.943.03%537,700
Apr 8, 202614.5514.8014.4814.5014.504.69%798,800
Apr 7, 202614.4214.4613.8013.8513.85-3.69%476,900
Apr 6, 202614.3314.4014.2114.3814.380.42%319,900
Apr 2, 202613.9514.4313.9014.3214.32-0.07%837,100
Apr 1, 202614.4214.5014.2414.3314.330.49%2,283,800
Mar 31, 202613.9514.2613.7714.2614.263.94%977,500
Mar 30, 202613.6814.0213.6813.7213.720.73%622,000
Mar 27, 202613.8513.8713.5213.6213.62-1.02%1,862,900
Mar 26, 202614.2314.2313.7613.7613.76-3.30%635,900
Mar 25, 202614.0014.4614.0014.2314.232.15%919,800
Mar 24, 202614.4514.4513.7713.9313.93-2.79%739,400
Mar 23, 202613.7514.4913.7514.3314.334.67%987,800
Mar 20, 202614.3114.3313.6913.6913.69-4.13%775,700
Mar 19, 202614.8414.8414.1914.2814.28-3.77%778,000
Mar 18, 202614.9615.1714.8214.8414.84-1.20%931,900
Mar 17, 202615.3215.6714.9015.0215.02-1.96%1,016,200
Mar 16, 202615.6115.7515.2715.3215.320.07%1,023,800
Mar 13, 202615.9216.1115.2615.3115.31-2.86%878,100
Mar 12, 202617.0517.1015.6215.7615.76-8.85%3,662,400
Mar 11, 202617.5317.7617.2317.2917.29-1.37%364,800
Mar 10, 202617.7217.8817.4317.5317.530.17%422,000
Mar 9, 202617.4017.5417.0317.5017.50-636,800
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