Lavvi Empreendimentos Imobiliarios S.A. (LAVV3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -4.92021276596 | 7.52 | 7.58 | 7.04 | 1965900 | 7.20994405 | CS |
| 4 | -0.84 | -10.5131414268 | 7.99 | 8.28 | 7.04 | 897906 | 7.56039857 | CS |
| 12 | -1 | -12.2699386503 | 8.15 | 9.24 | 7.04 | 776209 | 8.12925975 | CS |
| 26 | -1.73 | -19.481981982 | 8.88 | 9.63 | 7.04 | 692973 | 8.36438672 | CS |
| 52 | -1 | -12.2699386503 | 8.15 | 9.82 | 7.04 | 728473 | 8.50584389 | CS |
| 156 | 2.44 | 51.804670913 | 4.71 | 9.82 | 4.22 | 749737 | 6.67430705 | CS |
| 260 | -1.15 | -13.8554216867 | 8.3 | 9.82 | 4.22 | 988563 | 7.03126677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 7.13 | -0.3 | -4.04 | 7.35 | 7.46 | 7.07 | 4482100 |
| 1735853400 | 7.43 | -0.06 | -0.80 | 7.48 | 7.51 | 7.27 | 635500 |
| 1735594200 | 7.49 | -0.06 | -0.79 | 7.52 | 7.58 | 7.43 | 780100 |
| 1735334940 | 7.55 | 0.02 | 0.27 | 7.66 | 7.66 | 7.49 | 589000 |
| 1735248540 | 7.53 | -0.05 | -0.66 | 7.58 | 7.73 | 7.53 | 582900 |
| 1734989340 | 7.58 | -0.19 | -2.45 | 7.69 | 7.81 | 7.58 | 375700 |
| 1734730200 | 7.77 | 0.06 | 0.78 | 7.77 | 7.89 | 7.66 | 416200 |
| 1734643800 | 7.71 | 0.19 | 2.53 | 7.52 | 7.77 | 7.42 | 582700 |
| 1734557400 | 7.52 | -0.28 | -3.59 | 7.75 | 7.76 | 7.46 | 786300 |
| 1734470940 | 7.8 | 0.08 | 1.04 | 7.76 | 7.82 | 7.69 | 447100 |
| 1734384540 | 7.72 | -0.19 | -2.40 | 7.91 | 7.95 | 7.72 | 974100 |
| 1734125340 | 7.91 | 0.03 | 0.38 | 7.88 | 8.05 | 7.86 | 509700 |
| 1734039000 | 7.88 | -0.3 | -3.67 | 8.16 | 8.18 | 7.78 | 1185100 |
| 1733952540 | 8.18 | 0.06 | 0.74 | 8.14 | 8.27 | 8.01 | 561800 |
| 1733866140 | 8.1199999 | 0.04 | 0.50 | 8.08 | 8.28 | 8.06 | 384800 |
| 1733779740 | 8.08 | 0.08 | 1.00 | 7.99 | 8.19 | 7.99 | 1073400 |
| 1733520600 | 8 | -0.07 | -0.87 | 8.07 | 8.08 | 7.95 | 735100 |
| 1733434200 | 8.07 | 0.23 | 2.93 | 7.86 | 8.13 | 7.86 | 717200 |
| 1733347800 | 7.84 | 0.01 | 0.13 | 7.83 | 8 | 7.81 | 477700 |
| 1733261340 | 7.83 | -0.01 | -0.13 | 7.85 | 7.98 | 7.78 | 440500 |
| 1733174940 | 7.84 | -0.22 | -2.73 | 8.1 | 8.1 | 7.82 | 1094900 |
| 1732915740 | 8.06 | 0.02 | 0.25 | 8.0399999 | 8.06 | 7.84 | 679300 |
| 1732829400 | 8.0399999 | -0.44 | -5.19 | 8.41 | 8.42 | 8.0399999 | 1221700 |
| 1732743000 | 8.48 | -0.27 | -3.09 | 8.82 | 8.8699999 | 8.44 | 621400 |
| 1732656600 | 8.75 | 0.24 | 2.82 | 8.5399999 | 8.82 | 8.42 | 569600 |
| 1732570140 | 8.51 | 0.07 | 0.83 | 8.35 | 8.6 | 8.35 | 452200 |
| 1732310940 | 8.44 | -0.05 | -0.59 | 8.55 | 8.55 | 8.31 | 350600 |
| 1732224600 | 8.49 | -0.08 | -0.93 | 8.53 | 8.55 | 8.32 | 419600 |
| 1732051800 | 8.57 | 0.02 | 0.23 | 8.63 | 8.7 | 8.5 | 453500 |
| 1731965340 | 8.55 | -0.62 | -6.76 | 8.73 | 8.8 | 8.5 | 1205000 |
| 1731619800 | 9.17 | 0.23 | 2.57 | 9 | 9.24 | 8.9 | 1508600 |
| 1731533400 | 8.94 | 0.02 | 0.22 | 8.94 | 9.06 | 8.8699999 | 989600 |
| 1731446940 | 8.92 | -0.06 | -0.67 | 9.01 | 9.02 | 8.89 | 431300 |
| 1731360540 | 8.98 | 0.11 | 1.24 | 8.96 | 8.99 | 8.81 | 574300 |
| 1731101400 | 8.8699999 | 0.06 | 0.68 | 8.85 | 8.9 | 8.7 | 569600 |
| 1731014940 | 8.81 | 0.11 | 1.26 | 9 | 9.13 | 8.78 | 1903600 |
| 1730928600 | 8.7 | 0.02 | 0.23 | 8.53 | 8.75 | 8.44 | 831700 |
| 1730842200 | 8.68 | 0.03 | 0.35 | 8.65 | 8.71 | 8.49 | 621800 |
| 1730755800 | 8.65 | 0.4 | 4.85 | 8.2899999 | 8.65 | 8.2899999 | 977900 |
| 1730496600 | 8.25 | -0.25 | -2.94 | 8.48 | 8.48 | 8.18 | 1320100 |
| 1730410200 | 8.5 | 0.06 | 0.71 | 8.44 | 8.6 | 8.4 | 862200 |
| 1730323800 | 8.44 | 0.23 | 2.80 | 8.18 | 8.59 | 8.13 | 774200 |
| 1730237340 | 8.21 | -0.04 | -0.48 | 8.3 | 8.44 | 8.18 | 278100 |
| 1730151000 | 8.25 | 0.1 | 1.23 | 8.1199999 | 8.5 | 8.1199999 | 671400 |
| 1729891800 | 8.15 | -0.04 | -0.49 | 8.1 | 8.24 | 8.06 | 337900 |
| 1729805400 | 8.19 | 0.18 | 2.25 | 8.01 | 8.21 | 7.95 | 905900 |
| 1729719000 | 8.01 | -0.05 | -0.62 | 8.06 | 8.07 | 7.98 | 225400 |
| 1729632600 | 8.06 | -0.04 | -0.49 | 8.0399999 | 8.13 | 7.95 | 371000 |
| 1729546140 | 8.1 | -0.07 | -0.86 | 8.24 | 8.24 | 8.06 | 362600 |
| 1729287000 | 8.17 | -0.03 | -0.37 | 8.22 | 8.26 | 8.08 | 541600 |
| 1729200540 | 8.2 | -0.08 | -0.97 | 8.28 | 8.28 | 8.1 | 471900 |
| 1729114140 | 8.28 | 0.07 | 0.85 | 8.21 | 8.36 | 8.1199999 | 1113400 |
| 1729027740 | 8.21 | 0.09 | 1.11 | 8.17 | 8.34 | 8.15 | 713000 |
| 1728941340 | 8.1199999 | 0.02 | 0.25 | 8.15 | 8.18 | 8.06 | 753400 |
| 1728682200 | 8.1 | 0.13 | 1.63 | 8.03 | 8.1 | 7.91 | 462600 |
| 1728595740 | 7.97 | -0.13 | -1.60 | 8.03 | 8.14 | 7.95 | 304400 |
| 1728509400 | 8.1 | -0.03 | -0.37 | 8.14 | 8.16 | 8.0399999 | 921500 |
| 1728422940 | 8.13 | 0.01 | 0.12 | 8.11 | 8.25 | 8.03 | 655000 |
| 1728336600 | 8.1199999 | 0.04 | 0.50 | 8.09 | 8.17 | 8 | 474100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
