LAVV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 6,643 |
| 2026-01-15 | 17.030 | 17.100 | 16.660 | 16.710 | 16.710 | 4,387 |
| 2026-01-14 | 16.800 | 17.000 | 16.670 | 16.910 | 16.910 | 4,630 |
| 2026-01-13 | 16.690 | 16.750 | 16.400 | 16.750 | 16.750 | 4,356 |
| 2026-01-12 | 16.690 | 16.850 | 16.460 | 16.840 | 16.840 | 7,685 |
| 2026-01-09 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 3,857 |
| 2026-01-08 | 16.450 | 16.650 | 16.280 | 16.530 | 16.530 | 3,738 |
| 2026-01-07 | 16.290 | 16.480 | 15.850 | 16.480 | 16.480 | 4,631 |
| 2026-01-06 | 16.120 | 16.460 | 16.090 | 16.280 | 16.280 | 4,623 |
| 2026-01-05 | 15.610 | 16.100 | 15.610 | 16.100 | 16.100 | 4,519 |
| 2026-01-02 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 11,459 |
| 2025-12-30 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 2,709 |
| 2025-12-29 | 16.000 | 16.050 | 15.660 | 15.820 | 15.820 | 3,474 |
| 2025-12-26 | 15.940 | 15.940 | 15.940 | 15.940 | 15.940 | 3,863 |
| 2025-12-23 | 15.820 | 15.820 | 15.820 | 15.820 | 15.820 | 3,749 |
| 2025-12-22 | 15.550 | 15.680 | 15.160 | 15.420 | 15.420 | 4,136 |
| 2025-12-19 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 3,728 |
| 2025-12-18 | 15.620 | 15.760 | 15.310 | 15.560 | 15.560 | 3,429 |
| 2025-12-17 | 15.720 | 15.760 | 15.400 | 15.580 | 15.580 | 4,442 |
| 2025-12-16 | 16.380 | 16.380 | 15.700 | 15.850 | 15.850 | 4,908 |
| 2025-12-15 | 15.990 | 16.370 | 15.950 | 16.330 | 16.330 | 7,206 |
| 2025-12-12 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 5,322 |
| 2025-12-11 | 15.530 | 15.730 | 15.430 | 15.680 | 15.680 | 3,006 |
| 2025-12-10 | 15.610 | 15.680 | 15.350 | 15.370 | 15.370 | 5,938 |
| 2025-12-09 | 15.630 | 15.780 | 15.250 | 15.630 | 15.630 | 8,865 |
| 2025-12-08 | 15.760 | 15.840 | 15.450 | 15.690 | 15.690 | 7,134 |
| 2025-12-05 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 8,698 |
| 2025-12-04 | 16.240 | 16.530 | 16.150 | 16.450 | 16.450 | 6,444 |
| 2025-12-03 | 16.490 | 16.490 | 16.070 | 16.070 | 16.070 | 4,479 |
| 2025-12-02 | 16.190 | 16.540 | 16.150 | 16.220 | 16.220 | 6,707 |
| 2025-12-01 | 16.590 | 16.590 | 16.010 | 16.480 | 16.480 | 11,995 |
| 2025-11-28 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 4,525 |
| 2025-11-27 | 16.050 | 16.050 | 15.700 | 15.900 | 15.900 | 4,546 |
| 2025-11-26 | 15.630 | 16.100 | 15.590 | 15.900 | 15.900 | 5,610 |
| 2025-11-25 | 16.580 | 16.580 | 16.250 | 16.300 | 16.300 | 8,032 |
| 2025-11-24 | 16.340 | 16.550 | 16.230 | 16.420 | 16.420 | 5,567 |
| 2025-11-21 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 8,931 |
| 2025-11-19 | 15.890 | 15.890 | 15.890 | 15.890 | 15.890 | 2,799 |
| 2025-11-18 | 16.000 | 16.010 | 15.770 | 15.890 | 15.890 | 3,319 |
| 2025-11-17 | 15.910 | 16.140 | 15.730 | 15.730 | 15.730 | 4,541 |
| 2025-11-14 | 15.870 | 15.870 | 15.870 | 15.870 | 15.870 | 5,370 |
| 2025-11-13 | 16.680 | 16.680 | 16.300 | 16.500 | 16.500 | 6,626 |
| 2025-11-12 | 16.550 | 16.660 | 16.250 | 16.460 | 16.460 | 5,582 |
| 2025-11-11 | 16.400 | 16.800 | 16.260 | 16.680 | 16.680 | 5,487 |
| 2025-11-10 | 16.180 | 16.420 | 16.100 | 16.300 | 16.300 | 5,704 |
| 2025-11-07 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 5,491 |
| 2025-11-06 | 15.640 | 16.390 | 15.620 | 16.290 | 16.290 | 7,626 |
| 2025-11-05 | 15.270 | 15.600 | 15.190 | 15.600 | 15.600 | 5,102 |
| 2025-11-04 | 14.860 | 15.280 | 14.860 | 15.160 | 15.160 | 4,453 |
| 2025-11-03 | 14.950 | 15.270 | 14.900 | 14.990 | 14.990 | 8,653 |
| 2025-10-31 | 14.930 | 14.930 | 14.930 | 14.930 | 14.930 | 4,852 |
| 2025-10-30 | 14.690 | 14.690 | 14.690 | 14.690 | 14.690 | 3,412 |
| 2025-10-29 | 14.780 | 14.780 | 14.780 | 14.780 | 14.780 | 4,475 |
| 2025-10-28 | 14.590 | 14.590 | 14.590 | 14.590 | 14.590 | 3,167 |
| 2025-10-27 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 4,598 |
| 2025-10-24 | 14.060 | 14.060 | 14.060 | 14.060 | 14.060 | 4,425 |
| 2025-10-23 | 13.930 | 13.930 | 13.930 | 13.930 | 13.930 | 3,922 |
| 2025-10-22 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 3,470 |
| 2025-10-21 | 13.610 | 13.610 | 13.610 | 13.610 | 13.610 | 3,420 |
| 2025-10-20 | 13.730 | 13.730 | 13.730 | 13.730 | 13.730 | 4,765 |
← NewerPage 4 of 4 · 240 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.