LAVV3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.980	11.980	11.980	11.980	11.980	2,135
2025-07-24	11.690	11.690	11.690	11.690	11.690	3,233
2025-07-23	11.930	11.930	11.930	11.930	11.930	3,341
2025-07-22	11.870	11.870	11.870	11.870	11.870	3,441
2025-07-21	11.870	11.870	11.870	11.870	11.870	4,568
2025-07-18	12.060	12.060	12.060	12.060	12.060	6,350
2025-07-17	12.540	12.540	12.540	12.540	12.540	3,376
2025-07-16	12.740	12.740	12.740	12.740	12.740	4,504
2025-07-15	13.100	13.100	13.100	13.100	13.100	4,740
2025-07-14	12.490	12.490	12.490	12.490	12.490	4,507
2025-07-11	12.720	12.720	12.720	12.720	12.720	4,303
2025-07-10	12.500	12.500	12.500	12.500	12.500	5,669
2025-07-09	12.340	12.340	12.340	12.340	12.340	4,000
2025-07-08	12.420	12.420	12.420	12.420	12.420	3,867
2025-07-07	12.360	12.360	12.360	12.360	12.360	4,928
2025-07-04	12.500	12.500	12.500	12.500	12.500	3,142
2025-07-03	12.350	12.350	12.350	12.350	12.350	4,260
2025-07-02	12.200	12.200	12.200	12.200	12.200	5,068
2025-07-01	12.610	12.610	12.610	12.610	12.610	6,251
2025-06-30	12.540	12.540	12.540	12.540	12.540	4,725
2025-06-27	12.070	12.070	12.070	12.070	12.070	2,930
2025-06-26	12.040	12.040	12.040	12.040	12.040	2,990
2025-06-25	11.910	11.910	11.910	11.910	11.910	2,418
2025-06-24	12.080	12.080	12.080	12.080	12.080	2,926
2025-06-23	11.970	11.970	11.970	11.970	11.970	3,699
2025-06-20	11.960	11.960	11.960	11.960	11.960	2,828
2025-06-18	12.050	12.050	12.050	12.050	12.050	3,060
2025-06-17	11.870	11.870	11.870	11.870	11.870	3,900
2025-06-16	11.820	11.820	11.820	11.820	11.820	3,330
2025-06-13	11.920	11.920	11.920	11.920	11.920	2,984
2025-06-12	12.000	12.000	12.000	12.000	12.000	3,235
2025-06-11	11.970	11.970	11.970	11.970	11.970	4,082
2025-06-10	11.990	11.990	11.990	11.990	11.990	3,704
2025-06-09	11.850	11.850	11.850	11.850	11.850	5,953
2025-06-06	11.880	11.880	11.880	11.880	11.880	4,441
2025-06-05	11.940	11.940	11.940	11.940	11.940	4,144
2025-06-04	11.780	11.780	11.780	11.780	11.780	4,414
2025-06-03	11.890	11.890	11.890	11.890	11.890	6,370
2025-06-02	11.640	11.640	11.640	11.640	11.640	5,847
2025-05-30	11.640	11.640	11.640	11.640	11.640	6,344
2025-05-29	11.720	11.720	11.720	11.720	11.720	3,145
2025-05-28	11.700	11.700	11.700	11.700	11.700	4,830
2025-05-27	11.390	11.390	11.390	11.390	11.390	4,288
2025-05-26	11.370	11.370	11.370	11.370	11.370	4,055
2025-05-23	11.290	11.290	11.290	11.290	11.290	4,386
2025-05-22	11.010	11.010	11.010	11.010	11.010	4,355
2025-05-21	11.000	11.000	11.000	11.000	11.000	4,275
2025-05-20	11.370	11.370	11.370	11.370	11.370	4,336
2025-05-19	11.100	11.100	11.100	11.100	11.100	5,035
2025-05-16	10.890	10.890	10.890	10.890	10.890	6,206
2025-05-15	10.810	10.810	10.810	10.810	10.810	4,941
2025-05-14	10.610	10.610	10.610	10.610	10.610	4,358
2025-05-13	10.850	10.850	10.850	10.850	10.850	4,103
2025-05-12	10.620	10.620	10.620	10.620	10.620	6,218
2025-05-09	10.820	10.820	10.820	10.820	10.820	0
2025-05-06	10.290	10.660	10.230	10.550	10.550	5,558
2025-05-05	10.310	10.310	10.310	10.310	10.310	4,800
2025-05-02	10.250	10.250	10.250	10.250	10.250	5,594
2025-04-30	10.460	10.460	10.460	10.460	10.460	4,129
2025-04-29	10.300	10.300	10.300	10.300	10.300	3,392

← NewerPage 6 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.