LAVV3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	11.440	11.460	11.030	11.040	11.040	6,792
2026-07-10	11.330	11.330	11.330	11.330	11.330	5,081
2026-07-09	10.550	10.830	10.390	10.750	10.750	4,789
2026-07-08	10.950	10.950	10.360	10.510	10.510	11,137
2026-07-07	11.290	11.290	10.870	10.970	10.970	7,210
2026-07-06	11.580	11.580	11.200	11.200	11.200	4,407
2026-07-03	11.400	11.400	11.400	11.400	11.400	2,682
2026-07-02	11.520	11.650	11.290	11.290	11.290	3,396
2026-07-01	11.390	11.470	11.250	11.470	11.470	4,643
2026-06-30	11.520	11.600	11.180	11.360	11.360	4,319
2026-06-29	11.940	12.000	11.510	11.550	11.550	4,458
2026-06-26	11.800	11.800	11.800	11.800	11.800	3,718
2026-06-25	11.210	11.450	11.160	11.180	11.180	2,785
2026-06-24	11.000	11.250	10.840	11.000	11.000	4,509
2026-06-23	10.890	11.010	10.720	10.890	10.890	3,040
2026-06-22	10.910	11.030	10.800	10.990	10.990	10,219
2026-06-19	10.700	10.700	10.700	10.700	10.700	4,094
2026-06-18	10.760	10.900	10.620	10.670	10.670	5,109
2026-06-17	11.110	11.290	10.680	10.740	10.740	5,789
2026-06-16	11.080	11.100	10.830	11.000	11.000	4,060
2026-06-15	11.170	11.600	10.800	10.800	10.800	6,178
2026-06-12	11.170	11.490	11.040	11.100	11.100	4,199
2026-06-11	10.940	11.320	10.850	11.220	11.220	4,926
2026-06-10	11.320	11.360	10.920	10.960	10.960	4,888
2026-06-09	10.830	11.220	10.700	11.040	11.040	5,129
2026-06-08	10.640	10.850	10.640	10.650	10.650	5,543
2026-06-05	10.620	10.620	10.620	10.620	10.620	8,666
2026-06-03	11.000	11.000	11.000	11.000	11.000	11,573
2026-06-02	11.520	11.610	11.300	11.440	11.440	4,836
2026-06-01	11.770	11.900	11.380	11.400	11.400	7,968
2026-05-29	11.650	11.650	11.650	11.650	11.650	5,548
2026-05-28	11.740	11.830	11.550	11.770	11.770	3,517
2026-05-27	12.050	12.130	11.660	11.700	11.700	4,693
2026-05-26	12.200	12.250	11.720	11.830	11.830	4,237
2026-05-25	11.600	12.110	11.550	11.970	11.970	4,875
2026-05-22	11.460	11.460	11.460	11.460	11.460	4,748
2026-05-21	11.760	11.890	11.320	11.690	11.690	5,080
2026-05-20	11.440	11.800	11.290	11.780	11.780	5,420
2026-05-19	11.390	11.550	11.050	11.190	11.190	5,308
2026-05-18	11.590	12.190	11.230	12.190	12.190	8,350
2026-05-15	11.450	11.450	11.450	11.450	11.450	10,707
2026-05-14	11.800	11.930	11.640	11.900	11.900	5,142
2026-05-13	12.000	12.100	11.630	11.680	11.680	6,798
2026-05-12	11.730	11.950	11.630	11.950	11.950	6,551
2026-05-11	12.190	12.190	11.600	11.670	11.670	12,425
2026-05-08	12.070	12.070	12.070	12.070	12.070	7,560
2026-05-07	12.670	12.990	11.920	12.200	12.200	13,909
2026-05-06	12.810	13.090	12.630	12.760	12.760	7,031
2026-05-05	12.600	12.790	12.550	12.660	12.660	6,245
2026-05-04	13.060	13.330	12.380	12.950	12.950	11,602
2026-04-30	13.090	13.090	13.090	13.090	13.090	6,053
2026-04-29	13.590	13.590	12.960	13.060	13.060	4,994
2026-04-28	13.320	13.400	12.950	13.400	13.400	5,917
2026-04-27	14.180	14.180	13.310	13.470	13.470	9,614
2026-04-24	14.030	14.030	14.030	14.030	14.030	5,345
2026-04-23	14.730	14.790	14.320	14.450	14.450	5,225
2026-04-22	15.220	15.220	14.540	14.540	14.540	6,875

← NewerPage 2 of 2 · 117 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.