LAVV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	15.550	15.660	15.360	15.560	15.560	4,191
2026-04-14	15.500	15.740	15.260	15.310	15.310	4,053
2026-04-13	15.160	15.400	14.900	15.300	15.300	4,715
2026-04-10	15.130	15.130	15.130	15.130	15.130	4,564
2026-04-09	14.620	14.990	14.420	14.930	14.930	4,916
2026-04-08	14.290	14.940	14.290	14.610	14.610	5,105
2026-04-07	14.380	14.430	13.810	13.810	13.810	6,288
2026-04-06	14.460	14.460	14.240	14.310	14.310	5,516
2026-04-02	14.370	14.370	14.370	14.370	14.370	5,366
2026-04-01	14.420	14.500	14.020	14.350	14.350	16,764
2026-03-31	13.890	14.300	13.800	14.300	14.300	5,311
2026-03-30	13.900	14.010	13.700	13.910	13.910	5,556
2026-03-27	13.650	13.650	13.650	13.650	13.650	6,968
2026-03-26	14.360	14.360	13.850	13.900	13.900	5,424
2026-03-25	14.230	14.460	14.010	14.320	14.320	5,311
2026-03-24	14.480	14.480	13.810	13.990	13.990	5,335
2026-03-23	13.900	14.530	13.750	14.530	14.530	5,414
2026-03-20	13.770	13.770	13.770	13.770	13.770	7,756
2026-03-19	14.910	14.920	14.200	14.520	14.520	7,054
2026-03-18	15.080	15.190	14.840	14.930	14.930	5,355
2026-03-17	15.470	15.740	14.900	15.000	15.000	7,849
2026-03-16	15.320	15.800	15.260	15.650	15.650	8,194
2026-03-13	15.470	15.470	15.470	15.470	15.470	8,396
2026-03-12	17.200	17.290	15.650	15.890	15.890	13,624
2026-03-11	17.500	17.770	17.220	17.460	17.460	5,003
2026-03-10	17.670	17.860	17.460	17.600	17.600	3,955
2026-03-09	17.490	17.590	17.040	17.590	17.590	5,028
2026-03-06	17.500	17.500	17.500	17.500	17.500	6,439
2026-03-05	18.330	18.330	17.620	17.720	17.720	4,943
2026-03-04	17.860	18.380	17.860	18.280	18.280	4,506
2026-03-03	18.220	18.220	17.610	17.830	17.830	7,059
2026-03-02	18.300	18.530	17.890	18.450	18.450	8,968
2026-02-27	18.540	18.540	18.540	18.540	18.540	4,439
2026-02-26	18.510	18.810	18.400	18.480	18.480	3,186
2026-02-25	18.770	18.830	18.500	18.690	18.690	4,303
2026-02-24	18.930	18.950	18.700	18.820	18.820	5,692
2026-02-23	18.940	19.020	18.610	18.930	18.930	4,115
2026-02-20	18.880	18.880	18.880	18.880	18.880	4,031
2026-02-19	18.190	18.670	18.190	18.670	18.670	4,547
2026-02-18	18.200	18.470	18.050	18.270	18.270	4,288
2026-02-13	18.180	18.180	18.180	18.180	18.180	4,456
2026-02-12	17.920	18.180	17.830	18.110	18.110	5,648
2026-02-11	17.650	18.100	17.650	18.100	18.100	6,210
2026-02-10	17.830	17.900	17.540	17.780	17.780	4,835
2026-02-09	17.330	17.750	17.220	17.750	17.750	6,603
2026-02-06	17.130	17.130	17.130	17.130	17.130	5,399
2026-02-05	16.960	17.440	16.900	17.370	17.370	5,825
2026-02-04	17.150	17.160	16.590	16.820	16.820	7,477
2026-02-03	16.930	17.410	16.820	17.010	17.010	6,767
2026-02-02	17.860	17.990	17.860	17.970	17.970	14,147
2026-01-30	17.730	17.990	17.730	17.820	17.820	2,429
2026-01-29	18.610	18.720	17.690	17.900	17.900	9,282
2026-01-28	17.580	18.060	17.550	18.010	18.010	4,367
2026-01-27	17.380	17.900	17.300	17.500	17.500	5,009
2026-01-26	17.180	17.570	16.980	17.380	17.380	5,514
2026-01-23	17.080	17.080	17.080	17.080	17.080	4,711
2026-01-22	16.440	17.050	16.440	17.000	17.000	5,286
2026-01-21	16.190	16.560	16.130	16.390	16.390	3,749
2026-01-20	16.250	16.250	15.710	16.170	16.170	3,581
2026-01-19	16.250	16.600	15.990	16.600	16.600	4,442

← NewerPage 3 of 8 · 452 trading daysOlder →

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.