Lavvi Empreendimentos Imobiliários S.A. (BVMF:LAVV3)
Brazil
· Delayed Price · Currency is BRL 15.55
-0.92 (-5.59%)
At close: Dec 5, 2025
BVMF:LAVV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.38 | 16.42 | 15.55 | 15.55 | 15.55 | -5.59% | 1,022,400 |
| Dec 4, 2025 | 16.10 | 16.52 | 16.10 | 16.47 | 16.47 | 2.30% | 631,000 |
| Dec 3, 2025 | 16.38 | 16.43 | 16.05 | 16.10 | 16.10 | -1.59% | 415,900 |
| Dec 2, 2025 | 16.25 | 16.47 | 16.15 | 16.36 | 16.36 | -0.24% | 537,400 |
| Dec 1, 2025 | 16.40 | 16.55 | 16.01 | 16.40 | 16.40 | 0.12% | 495,700 |
| Nov 28, 2025 | 15.77 | 16.38 | 15.71 | 16.38 | 16.38 | 3.87% | 516,400 |
| Nov 27, 2025 | 15.91 | 15.94 | 15.68 | 15.77 | 15.77 | -1.07% | 266,900 |
| Nov 26, 2025 | 15.64 | 16.02 | 15.56 | 15.94 | 15.94 | -2.45% | 365,400 |
| Nov 25, 2025 | 16.49 | 16.56 | 16.23 | 16.34 | 15.57 | -0.37% | 529,300 |
| Nov 24, 2025 | 16.34 | 16.50 | 16.26 | 16.40 | 15.63 | 0.37% | 305,100 |
| Nov 21, 2025 | 16.21 | 16.53 | 16.13 | 16.34 | 15.57 | 3.42% | 709,800 |
| Nov 19, 2025 | 15.77 | 15.90 | 15.66 | 15.80 | 15.06 | -0.38% | 332,200 |
| Nov 18, 2025 | 15.78 | 15.98 | 15.77 | 15.86 | 15.12 | -0.44% | 196,600 |
| Nov 17, 2025 | 16.00 | 16.11 | 15.77 | 15.93 | 15.18 | -0.44% | 432,800 |
| Nov 14, 2025 | 15.65 | 16.04 | 15.60 | 16.00 | 15.25 | -2.44% | 555,100 |
| Nov 13, 2025 | 16.45 | 16.58 | 16.28 | 16.40 | 15.02 | 0.61% | 805,800 |
| Nov 12, 2025 | 16.58 | 16.62 | 16.21 | 16.30 | 14.93 | -1.51% | 393,300 |
| Nov 11, 2025 | 16.48 | 16.76 | 16.16 | 16.55 | 15.16 | 2.22% | 449,900 |
| Nov 10, 2025 | 16.18 | 16.41 | 16.10 | 16.19 | 14.83 | 0.06% | 215,100 |
| Nov 7, 2025 | 16.18 | 16.34 | 15.99 | 16.18 | 14.82 | 0.06% | 442,700 |
| Nov 6, 2025 | 15.90 | 16.41 | 15.70 | 16.17 | 14.81 | 4.39% | 928,300 |
| Nov 5, 2025 | 15.14 | 15.54 | 15.14 | 15.49 | 14.19 | 1.31% | 362,000 |
| Nov 4, 2025 | 14.95 | 15.29 | 14.90 | 15.29 | 14.01 | 1.93% | 496,000 |
| Nov 3, 2025 | 15.07 | 15.27 | 15.00 | 15.00 | 13.74 | 0.33% | 421,300 |
| Oct 31, 2025 | 15.02 | 15.09 | 14.84 | 14.95 | 13.69 | 0.61% | 199,700 |
| Oct 30, 2025 | 14.59 | 14.86 | 14.44 | 14.86 | 13.61 | 1.85% | 433,500 |
| Oct 29, 2025 | 14.53 | 15.03 | 14.53 | 14.59 | 13.36 | 0.41% | 421,200 |
| Oct 28, 2025 | 14.63 | 14.65 | 14.29 | 14.53 | 13.31 | -0.07% | 647,800 |
| Oct 27, 2025 | 14.32 | 14.65 | 14.32 | 14.54 | 13.32 | 2.18% | 452,400 |
| Oct 24, 2025 | 13.88 | 14.31 | 13.88 | 14.23 | 13.03 | 3.12% | 587,400 |
| Oct 23, 2025 | 13.84 | 13.85 | 13.55 | 13.80 | 12.64 | 1.17% | 229,300 |
| Oct 22, 2025 | 13.79 | 13.79 | 13.51 | 13.64 | 12.49 | 0.22% | 329,900 |
| Oct 21, 2025 | 13.73 | 13.77 | 13.48 | 13.61 | 12.47 | -0.80% | 555,500 |
| Oct 20, 2025 | 13.57 | 13.88 | 13.57 | 13.72 | 12.57 | 0.81% | 270,100 |
| Oct 17, 2025 | 13.50 | 13.63 | 13.41 | 13.61 | 12.47 | 0.59% | 1,028,100 |
| Oct 16, 2025 | 13.51 | 13.69 | 13.42 | 13.53 | 12.39 | 0.15% | 1,061,300 |
| Oct 15, 2025 | 13.33 | 13.62 | 13.25 | 13.51 | 12.38 | 1.27% | 505,500 |
| Oct 14, 2025 | 13.44 | 13.45 | 13.25 | 13.34 | 12.22 | -0.74% | 357,100 |
| Oct 13, 2025 | 13.54 | 13.63 | 13.43 | 13.44 | 12.31 | 0.15% | 285,800 |
| Oct 10, 2025 | 13.51 | 13.77 | 13.30 | 13.42 | 12.29 | -0.67% | 800,500 |
| Oct 9, 2025 | 13.79 | 13.79 | 13.41 | 13.51 | 12.38 | -1.39% | 1,087,200 |
| Oct 8, 2025 | 13.83 | 13.89 | 13.54 | 13.70 | 12.55 | -0.94% | 548,200 |
| Oct 7, 2025 | 14.07 | 14.11 | 13.71 | 13.83 | 12.67 | -1.64% | 688,400 |
| Oct 6, 2025 | 14.54 | 14.56 | 14.06 | 14.06 | 12.88 | -2.83% | 566,000 |
| Oct 3, 2025 | 14.29 | 14.54 | 14.29 | 14.47 | 13.25 | 0.63% | 902,900 |
| Oct 2, 2025 | 14.79 | 14.80 | 14.38 | 14.38 | 13.17 | -2.84% | 581,900 |
| Oct 1, 2025 | 14.92 | 14.92 | 14.61 | 14.80 | 13.56 | -0.80% | 854,400 |
| Sep 30, 2025 | 14.76 | 14.93 | 14.68 | 14.92 | 13.67 | 1.22% | 572,300 |
| Sep 29, 2025 | 14.89 | 15.06 | 14.72 | 14.74 | 13.50 | -0.67% | 437,200 |
| Sep 26, 2025 | 14.58 | 14.96 | 14.58 | 14.84 | 13.59 | 1.57% | 461,500 |