LAVV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	13.690	13.690	13.690	13.690	13.690	3,831
2025-10-16	13.510	13.670	13.410	13.410	13.410	4,244
2025-10-15	13.320	13.660	13.240	13.660	13.660	4,476
2025-10-14	13.550	13.550	13.240	13.240	13.240	7,250
2025-10-13	13.450	13.650	13.410	13.470	13.470	4,532
2025-10-10	13.330	13.330	13.330	13.330	13.330	4,801
2025-10-09	13.650	13.760	13.420	13.530	13.530	5,207
2025-10-08	13.930	13.930	13.530	13.780	13.780	4,691
2025-10-07	14.050	14.120	13.700	13.880	13.880	7,166
2025-10-06	14.450	14.540	14.050	14.050	14.050	5,713
2025-10-03	14.570	14.570	14.570	14.570	14.570	4,070
2025-10-02	14.530	14.530	14.530	14.530	14.530	6,454
2025-10-01	14.660	14.660	14.660	14.660	14.660	9,512
2025-09-30	14.900	14.900	14.900	14.900	14.900	4,581
2025-09-29	14.860	14.860	14.860	14.860	14.860	4,059
2025-09-26	14.750	14.750	14.750	14.750	14.750	4,760
2025-09-25	14.700	14.700	14.700	14.700	14.700	6,136
2025-09-24	14.990	14.990	14.990	14.990	14.990	4,551
2025-09-23	15.230	15.290	15.030	15.230	15.230	4,977
2025-09-22	15.070	15.070	15.070	15.070	15.070	6,458
2025-09-19	15.260	15.260	15.260	15.260	15.260	4,568
2025-09-18	15.470	15.470	15.470	15.470	15.470	3,794
2025-09-17	15.550	15.550	15.550	15.550	15.550	4,852
2025-09-16	15.340	15.340	15.340	15.340	15.340	4,017
2025-09-15	14.980	15.210	14.950	15.060	15.060	4,599
2025-09-12	15.050	15.050	15.050	15.050	15.050	4,712
2025-09-11	15.000	15.000	15.000	15.000	15.000	4,646
2025-09-10	14.600	14.600	14.600	14.600	14.600	4,984
2025-09-09	14.710	14.710	14.710	14.710	14.710	8,348
2025-09-08	14.510	14.510	14.510	14.510	14.510	8,312
2025-09-05	14.540	14.540	14.540	14.540	14.540	8,415
2025-09-04	13.750	13.750	13.750	13.750	13.750	4,982
2025-09-03	13.170	13.170	13.170	13.170	13.170	4,369
2025-09-02	13.290	13.350	13.090	13.130	13.130	6,314
2025-09-01	13.180	13.180	13.180	13.180	13.180	8,575
2025-08-29	13.310	13.310	13.310	13.310	13.310	4,881
2025-08-28	12.900	13.360	12.880	13.230	13.230	5,135
2025-08-27	12.880	12.880	12.880	12.880	12.880	4,329
2025-08-26	12.300	12.540	12.300	12.540	12.540	4,480
2025-08-25	12.410	12.600	12.380	12.460	12.460	3,355
2025-08-22	12.440	12.440	12.440	12.440	12.440	3,053
2025-08-21	12.110	12.110	12.110	12.110	12.110	2,342
2025-08-20	12.430	12.430	12.430	12.430	12.430	2,433
2025-08-19	12.120	12.120	12.120	12.120	12.120	2,998
2025-08-18	12.440	12.440	12.440	12.440	12.440	3,369
2025-08-15	12.210	12.520	11.980	12.150	12.150	3,354
2025-08-14	12.320	12.320	12.320	12.320	12.320	3,243
2025-08-13	12.310	12.310	12.310	12.310	12.310	3,629
2025-08-12	12.740	12.740	12.740	12.740	12.740	3,034
2025-08-11	12.650	12.650	12.650	12.650	12.650	3,208
2025-08-08	12.490	12.490	12.490	12.490	12.490	3,556
2025-08-07	12.590	12.590	12.590	12.590	12.590	5,578
2025-08-06	12.430	12.430	12.430	12.430	12.430	3,965
2025-08-05	12.010	12.010	12.010	12.010	12.010	3,834
2025-08-04	12.260	12.260	12.260	12.260	12.260	4,045
2025-08-01	12.150	12.150	12.150	12.150	12.150	6,734
2025-07-31	12.210	12.210	12.210	12.210	12.210	3,390
2025-07-30	12.220	12.220	12.220	12.220	12.220	3,926
2025-07-29	11.930	11.930	11.930	11.930	11.930	3,853
2025-07-28	11.590	11.590	11.590	11.590	11.590	3,402

← NewerPage 5 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.