LAVV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 4,318 |
| 2025-04-25 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 3,940 |
| 2025-04-24 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 4,503 |
| 2025-04-23 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 4,608 |
| 2025-04-22 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 4,811 |
| 2025-04-17 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 3,804 |
| 2025-04-16 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 5,591 |
| 2025-04-15 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 3,007 |
| 2025-04-14 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 4,585 |
| 2025-04-11 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 5,582 |
| 2025-04-10 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 4,564 |
| 2025-04-09 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 5,719 |
| 2025-04-08 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 4,670 |
| 2025-04-07 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 8,316 |
| 2025-04-04 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 5,451 |
| 2025-04-03 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 5,335 |
| 2025-04-02 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 5,275 |
| 2025-04-01 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 5,242 |
| 2025-03-31 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 3,794 |
| 2025-03-28 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 3,065 |
| 2025-03-27 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 3,193 |
| 2025-03-26 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 2,793 |
| 2025-03-25 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 3,219 |
| 2025-03-24 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 3,501 |
| 2025-03-21 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 4,546 |
| 2025-03-20 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 3,753 |
| 2025-03-19 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 5,035 |
| 2025-03-18 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 4,944 |
| 2025-03-17 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 6,157 |
| 2025-03-14 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 5,014 |
| 2025-03-13 | 9.110 | 9.320 | 9.020 | 9.310 | 9.310 | 5,025 |
| 2025-03-12 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 4,935 |
| 2025-03-11 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 4,504 |
| 2025-03-10 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 4,961 |
| 2025-03-07 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 5,204 |
| 2025-03-06 | 8.750 | 8.850 | 8.620 | 8.850 | 8.850 | 4,858 |
| 2025-03-05 | 8.600 | 8.950 | 8.460 | 8.930 | 8.930 | 3,887 |
| 2025-02-28 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 3,133 |
| 2025-02-27 | 8.430 | 8.600 | 8.420 | 8.600 | 8.600 | 2,788 |
| 2025-02-26 | 8.640 | 8.720 | 8.450 | 8.600 | 8.600 | 3,018 |
| 2025-02-25 | 8.550 | 8.810 | 8.470 | 8.560 | 8.560 | 4,627 |
| 2025-02-24 | 8.870 | 8.870 | 8.520 | 8.630 | 8.630 | 3,535 |
| 2025-02-21 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 3,689 |
| 2025-02-20 | 8.780 | 8.940 | 8.660 | 8.930 | 8.930 | 5,693 |
| 2025-02-19 | 8.910 | 8.910 | 8.740 | 8.750 | 8.750 | 4,700 |
| 2025-02-18 | 8.990 | 9.000 | 8.840 | 8.840 | 8.840 | 3,797 |
| 2025-02-17 | 8.850 | 9.140 | 8.810 | 9.100 | 9.100 | 6,573 |
| 2025-02-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 5,120 |
| 2025-02-13 | 8.330 | 8.640 | 8.330 | 8.460 | 8.460 | 4,424 |
| 2025-02-12 | 8.560 | 8.640 | 8.410 | 8.520 | 8.520 | 5,329 |
| 2025-02-11 | 8.640 | 8.750 | 8.560 | 8.720 | 8.720 | 5,831 |
| 2025-02-10 | 9.040 | 9.080 | 8.940 | 9.010 | 9.010 | 8,497 |
| 2025-02-07 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 5,811 |
| 2025-02-06 | 8.900 | 9.010 | 8.800 | 8.970 | 8.970 | 6,947 |
| 2025-02-05 | 8.870 | 9.020 | 8.730 | 8.860 | 8.860 | 8,451 |
| 2025-02-04 | 8.600 | 8.730 | 8.410 | 8.610 | 8.610 | 3,581 |
| 2025-02-03 | 8.680 | 8.780 | 8.550 | 8.660 | 8.660 | 5,759 |
| 2025-01-31 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 5,298 |
| 2025-01-30 | 8.160 | 8.510 | 8.160 | 8.360 | 8.360 | 4,938 |
| 2025-01-29 | 8.100 | 8.240 | 8.070 | 8.090 | 8.090 | 2,706 |
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.