LAVV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.240 | 8.240 | 8.050 | 8.050 | 8.050 | 3,202 |
| 2025-01-27 | 7.940 | 8.250 | 7.770 | 8.160 | 8.160 | 5,348 |
| 2025-01-24 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2,885 |
| 2025-01-23 | 7.840 | 7.920 | 7.650 | 7.660 | 7.660 | 2,828 |
| 2025-01-22 | 7.900 | 7.900 | 7.670 | 7.880 | 7.880 | 3,360 |
| 2025-01-21 | 7.540 | 8.070 | 7.540 | 7.630 | 7.630 | 6,220 |
| 2025-01-20 | 7.240 | 7.500 | 7.170 | 7.500 | 7.500 | 4,117 |
| 2025-01-17 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 3,414 |
| 2025-01-16 | 7.300 | 7.330 | 7.170 | 7.300 | 7.300 | 3,694 |
| 2025-01-15 | 7.250 | 7.390 | 7.180 | 7.340 | 7.340 | 4,271 |
| 2025-01-14 | 7.100 | 7.260 | 7.090 | 7.220 | 7.220 | 4,103 |
| 2025-01-13 | 7.060 | 7.200 | 7.030 | 7.150 | 7.150 | 4,028 |
| 2025-01-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4,326 |
| 2025-01-09 | 7.200 | 7.250 | 7.080 | 7.250 | 7.250 | 3,957 |
| 2025-01-08 | 7.200 | 7.250 | 7.080 | 7.250 | 7.250 | 5,118 |
| 2025-01-07 | 7.150 | 7.300 | 7.150 | 7.290 | 7.290 | 5,441 |
| 2025-01-06 | 7.070 | 7.260 | 7.050 | 7.240 | 7.240 | 10,601 |
| 2025-01-03 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 9,955 |
| 2025-01-02 | 7.490 | 7.520 | 7.300 | 7.500 | 7.500 | 7,363 |
| 2024-12-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 6,011 |
| 2024-12-27 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 4,895 |
| 2024-12-26 | 7.580 | 7.710 | 7.410 | 7.450 | 7.450 | 7,450 |
| 2024-12-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 6,968 |
| 2024-12-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 5,584 |
| 2024-12-19 | 7.590 | 7.770 | 7.420 | 7.640 | 7.640 | 6,741 |
| 2024-12-18 | 7.690 | 7.790 | 7.430 | 7.510 | 7.510 | 7,455 |
| 2024-12-17 | 7.720 | 7.860 | 7.670 | 7.720 | 7.720 | 6,966 |
| 2024-12-16 | 7.930 | 8.000 | 7.710 | 7.850 | 7.850 | 5,667 |
| 2024-12-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 6,791 |
| 2024-12-12 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 8,395 |
| 2024-12-11 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 6,918 |
| 2024-12-10 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
← NewerPage 8 of 8 · 452 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.