LAVV3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 13.400 | 13.940 | 13.370 | 13.780 | 13.780 | 8,370 |
| 2026-10-06 | 12.940 | 13.700 | 12.920 | 13.580 | 13.580 | 10,146 |
| 2026-10-05 | 11.650 | 14.110 | 11.640 | 12.990 | 12.990 | 25,618 |
| 2026-10-02 | 11.320 | 11.320 | 11.320 | 11.320 | 11.320 | 8,240 |
| 2026-10-01 | 10.990 | 11.160 | 10.780 | 10.840 | 10.840 | 6,056 |
| 2026-09-30 | 10.940 | 10.940 | 10.940 | 10.940 | 10.940 | 0 |
| 2026-09-28 | 10.370 | 10.370 | 10.050 | 10.080 | 10.080 | 8,599 |
| 2026-09-25 | 10.440 | 10.440 | 10.440 | 10.440 | 10.440 | 3,794 |
| 2026-09-24 | 10.620 | 10.670 | 10.350 | 10.520 | 10.520 | 4,229 |
| 2026-09-23 | 10.760 | 10.770 | 10.430 | 10.510 | 10.510 | 4,453 |
| 2026-09-22 | 10.810 | 10.890 | 10.580 | 10.760 | 10.760 | 4,259 |
| 2026-09-21 | 10.570 | 10.960 | 10.540 | 10.920 | 10.920 | 6,078 |
| 2026-09-18 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 4,795 |
| 2026-09-17 | 10.820 | 10.870 | 10.250 | 10.360 | 10.360 | 8,348 |
| 2026-09-16 | 11.070 | 11.100 | 10.700 | 10.840 | 10.840 | 5,785 |
| 2026-09-15 | 10.900 | 10.980 | 10.650 | 10.980 | 10.980 | 4,258 |
| 2026-09-14 | 10.740 | 10.850 | 10.280 | 10.810 | 10.810 | 6,894 |
| 2026-09-11 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 5,485 |
| 2026-09-10 | 10.730 | 11.120 | 10.480 | 11.070 | 11.070 | 5,329 |
| 2026-09-09 | 10.980 | 11.000 | 10.550 | 10.720 | 10.720 | 6,334 |
| 2026-09-08 | 10.690 | 10.970 | 10.690 | 10.970 | 10.970 | 6,457 |
| 2026-09-04 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 6,163 |
| 2026-09-03 | 10.910 | 11.170 | 10.630 | 10.810 | 10.810 | 7,016 |
| 2026-09-02 | 10.320 | 10.810 | 10.130 | 10.810 | 10.810 | 6,942 |
| 2026-09-01 | 10.100 | 10.330 | 10.020 | 10.230 | 10.230 | 4,983 |
| 2026-08-31 | 10.180 | 10.240 | 10.000 | 10.090 | 10.090 | 4,964 |
| 2026-08-28 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 6,272 |
| 2026-08-27 | 10.260 | 10.380 | 10.120 | 10.290 | 10.290 | 5,622 |
| 2026-08-26 | 10.330 | 10.560 | 10.230 | 10.230 | 10.230 | 5,409 |
| 2026-08-25 | 9.920 | 10.440 | 9.800 | 10.290 | 10.290 | 4,912 |
| 2026-08-24 | 9.740 | 9.950 | 9.600 | 9.890 | 9.890 | 4,258 |
| 2026-08-21 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 3,748 |
| 2026-08-20 | 9.600 | 9.720 | 9.400 | 9.610 | 9.610 | 4,312 |
| 2026-08-19 | 9.530 | 9.650 | 9.430 | 9.590 | 9.590 | 4,578 |
| 2026-08-18 | 9.540 | 9.650 | 9.380 | 9.470 | 9.470 | 4,709 |
| 2026-08-17 | 9.540 | 9.600 | 9.320 | 9.530 | 9.530 | 6,713 |
| 2026-08-14 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 7,247 |
| 2026-08-13 | 9.360 | 9.620 | 9.240 | 9.560 | 9.560 | 4,837 |
| 2026-08-12 | 9.240 | 9.800 | 9.120 | 9.390 | 9.390 | 6,273 |
| 2026-08-11 | 9.600 | 9.840 | 9.150 | 9.790 | 9.790 | 12,700 |
| 2026-08-10 | 9.590 | 9.800 | 9.460 | 9.640 | 9.640 | 8,464 |
| 2026-08-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 16,226 |
| 2026-08-06 | 10.600 | 10.600 | 9.620 | 9.750 | 9.750 | 21,952 |
| 2026-08-05 | 10.510 | 10.720 | 10.420 | 10.600 | 10.600 | 5,861 |
| 2026-08-04 | 10.360 | 10.650 | 10.300 | 10.350 | 10.350 | 4,767 |
| 2026-08-03 | 10.520 | 10.550 | 10.300 | 10.490 | 10.490 | 5,480 |
| 2026-07-31 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 3,809 |
| 2026-07-30 | 10.080 | 10.430 | 10.060 | 10.320 | 10.320 | 3,325 |
| 2026-07-29 | 10.370 | 10.410 | 9.890 | 10.030 | 10.030 | 13,216 |
| 2026-07-28 | 10.370 | 10.710 | 10.200 | 10.200 | 10.200 | 4,468 |
| 2026-07-27 | 10.260 | 10.390 | 10.160 | 10.190 | 10.190 | 5,435 |
| 2026-07-24 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 7,055 |
| 2026-07-23 | 10.420 | 10.450 | 10.160 | 10.360 | 10.360 | 5,729 |
| 2026-07-22 | 10.310 | 10.490 | 10.100 | 10.490 | 10.490 | 5,632 |
| 2026-07-21 | 10.800 | 10.800 | 10.180 | 10.290 | 10.290 | 15,662 |
| 2026-07-20 | 11.260 | 11.350 | 10.740 | 10.820 | 10.820 | 9,266 |
| 2026-07-17 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 6,350 |
| 2026-07-16 | 11.190 | 11.290 | 10.820 | 10.940 | 10.940 | 6,460 |
| 2026-07-15 | 11.390 | 11.390 | 10.930 | 11.070 | 11.070 | 6,465 |
| 2026-07-14 | 11.220 | 11.390 | 11.000 | 11.230 | 11.230 | 4,484 |
Page 1 of 2 · 117 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.