Lavvi Empreendimentos Imobiliarios S.A. (LAVV3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 7.00636942675 | 7.85 | 8.5 | 7.83 | 488720 | 8.11379236 | CS |
| 4 | -0.56 | -6.25 | 8.96 | 9.03 | 7.78 | 731800 | 8.3945205 | CS |
| 12 | -0.99 | -10.5431309904 | 9.39 | 9.55 | 7.78 | 740143 | 8.77849752 | CS |
| 26 | -0.17 | -1.98366394399 | 8.57 | 9.82 | 7.41 | 748192 | 8.62670186 | CS |
| 52 | 1.75 | 26.3157894737 | 6.65 | 9.82 | 6.48 | 687245 | 8.225626 | CS |
| 156 | -0.43 | -4.86976217441 | 8.83 | 9.82 | 4.22 | 871164 | 6.32823901 | CS |
| 260 | 0.1 | 1.20481927711 | 8.3 | 9.82 | 4.22 | 1028297 | 6.90229111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 8.4 | -0.04 | -0.47 | 8.43 | 8.5 | 8.35 | 516100 |
| 1719264600 | 8.44 | 0.4 | 4.98 | 8.0399999 | 8.44 | 8 | 768500 |
| 1719005400 | 8.0399999 | 0.09 | 1.13 | 7.98 | 8.0399999 | 7.84 | 343600 |
| 1718918940 | 7.95 | 0.01 | 0.13 | 8.1 | 8.14 | 7.91 | 606900 |
| 1718832540 | 7.94 | 0 | 0.00 | 7.91 | 8 | 7.83 | 421500 |
| 1718746200 | 7.94 | 0.05 | 0.63 | 7.85 | 8.03 | 7.83 | 303100 |
| 1718659800 | 7.89 | -0.05 | -0.63 | 7.94 | 7.94 | 7.78 | 517300 |
| 1718400600 | 7.94 | 0.03 | 0.38 | 7.9 | 8 | 7.78 | 617300 |
| 1718314200 | 7.91 | -0.17 | -2.10 | 8.17 | 8.17 | 7.85 | 766200 |
| 1718227800 | 8.08 | -0.31 | -3.69 | 8.48 | 8.6199999 | 8.05 | 969800 |
| 1718141400 | 8.39 | 0.04 | 0.48 | 8.25 | 8.42 | 8.25 | 407600 |
| 1718055000 | 8.35 | -0.05 | -0.60 | 8.39 | 8.49 | 8.26 | 668700 |
| 1717795800 | 8.4 | -0.18 | -2.10 | 8.53 | 8.58 | 8.4 | 232600 |
| 1717709400 | 8.58 | 0.1 | 1.18 | 8.45 | 8.64 | 8.4 | 284900 |
| 1717622940 | 8.48 | -0.16 | -1.85 | 8.6 | 8.6199999 | 8.44 | 480300 |
| 1717536600 | 8.64 | 0 | 0.00 | 8.53 | 8.64 | 8.39 | 794100 |
| 1717450200 | 8.64 | -0.15 | -1.71 | 8.78 | 8.78 | 8.45 | 4417500 |
| 1717191000 | 8.7899999 | -0.06 | -0.68 | 8.85 | 8.9 | 8.68 | 367000 |
| 1717018140 | 8.85 | 0.02 | 0.23 | 8.86 | 8.86 | 8.69 | 379800 |
| 1716931740 | 8.83 | -0.1 | -1.12 | 8.96 | 9.03 | 8.83 | 557500 |
| 1716845340 | 8.93 | 0.05 | 0.56 | 8.8 | 8.94 | 8.71 | 332600 |
| 1716586200 | 8.88 | 0.15 | 1.72 | 8.81 | 8.88 | 8.69 | 478400 |
| 1716499800 | 8.73 | -0.1 | -1.13 | 8.77 | 8.77 | 8.6 | 438200 |
| 1716413340 | 8.83 | -0.23 | -2.54 | 9.05 | 9.05 | 8.73 | 683900 |
| 1716327000 | 9.06 | -0.07 | -0.77 | 9.13 | 9.16 | 8.7899999 | 593300 |
| 1716240600 | 9.13 | 0.19 | 2.13 | 8.94 | 9.26 | 8.82 | 906200 |
| 1715981400 | 8.94 | -0.38 | -4.08 | 9.2 | 9.21 | 8.91 | 1179200 |
| 1715895000 | 9.32 | -0.16 | -1.69 | 9.49 | 9.55 | 9.28 | 723000 |
| 1715808600 | 9.48 | 0.22 | 2.38 | 9.28 | 9.48 | 9.27 | 725300 |
| 1715722200 | 9.26 | 0.06 | 0.65 | 9.27 | 9.35 | 9.21 | 433500 |
| 1715635800 | 9.2 | 0.1 | 1.10 | 9.19 | 9.35 | 9.15 | 529400 |
| 1715376600 | 9.1 | -0.14 | -1.52 | 9.23 | 9.41 | 9.1 | 738500 |
| 1715290140 | 9.24 | -0.14 | -1.49 | 9.4 | 9.49 | 9.08 | 1185300 |
| 1715203800 | 9.38 | 0.13 | 1.41 | 9.2899999 | 9.38 | 9.14 | 394400 |
| 1715117400 | 9.25 | -0.03 | -0.32 | 9.4 | 9.45 | 9.24 | 293400 |
| 1715031000 | 9.28 | -0.04 | -0.43 | 9.32 | 9.41 | 9.23 | 568300 |
| 1714771800 | 9.32 | 0.31 | 3.44 | 9.2 | 9.43 | 9.16 | 801400 |
| 1714685400 | 9.01 | 0.25 | 2.85 | 8.72 | 9.1 | 8.72 | 2881000 |
| 1714512600 | 8.76 | -0.08 | -0.90 | 8.8 | 8.81 | 8.57 | 802700 |
| 1714426200 | 8.84 | 0.04 | 0.45 | 8.82 | 8.86 | 8.7 | 491800 |
| 1714167000 | 8.8 | 0.46 | 5.52 | 8.4 | 8.8 | 8.4 | 333100 |
| 1714080540 | 8.34 | -0.13 | -1.53 | 8.45 | 8.45 | 8.26 | 955300 |
| 1713994200 | 8.47 | 0.05 | 0.59 | 8.49 | 8.52 | 8.35 | 510300 |
| 1713907800 | 8.42 | -0.17 | -1.98 | 8.51 | 8.5399999 | 8.42 | 486300 |
| 1713821340 | 8.59 | -0.01 | -0.12 | 8.6 | 8.72 | 8.52 | 893600 |
| 1713562200 | 8.6 | -0.05 | -0.58 | 8.63 | 8.83 | 8.52 | 584400 |
| 1713475800 | 8.65 | 0.26 | 3.10 | 8.7 | 8.85 | 8.58 | 1634800 |
| 1713389400 | 8.39 | -0.03 | -0.36 | 8.49 | 8.58 | 8.35 | 378400 |
| 1713302940 | 8.42 | -0.2 | -2.32 | 8.58 | 8.58 | 8.25 | 1115600 |
| 1713216600 | 8.6199999 | -0.26 | -2.93 | 8.8699999 | 8.8699999 | 8.51 | 1147000 |
| 1712957400 | 8.88 | -0.23 | -2.52 | 9.13 | 9.17 | 8.85 | 587200 |
| 1712870940 | 9.11 | -0.1 | -1.09 | 9.24 | 9.26 | 9.08 | 420400 |
| 1712784540 | 9.21 | -0.26 | -2.75 | 9.51 | 9.51 | 9.18 | 520000 |
| 1712698140 | 9.47 | 0.21 | 2.27 | 9.26 | 9.55 | 9.26 | 323200 |
| 1712611740 | 9.26 | 0.07 | 0.76 | 9.17 | 9.3699999 | 9.07 | 1182200 |
| 1712352600 | 9.19 | 0.09 | 0.99 | 9.15 | 9.27 | 9.1 | 415300 |
| 1712266140 | 9.1 | -0.19 | -2.05 | 9.2 | 9.43 | 9.1 | 616700 |
| 1712179740 | 9.2899999 | -0.11 | -1.17 | 9.38 | 9.39 | 9.22 | 504000 |
| 1712093400 | 9.4 | 0.06 | 0.64 | 9.39 | 9.5399999 | 9.13 | 1236500 |
| 1712006940 | 9.34 | -0.17 | -1.79 | 9.51 | 9.5399999 | 9.24 | 1426200 |
| 1711661400 | 9.51 | 0.2 | 2.15 | 9.31 | 9.59 | 9.24 | 910600 |
| 1711574940 | 9.31 | 0.23 | 2.53 | 9.1 | 9.38 | 9.0399999 | 791600 |
| 1711488540 | 9.08 | -0.06 | -0.66 | 9.05 | 9.1 | 8.97 | 824000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
