Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LAVV3 - LAVVI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 9,56 | 9,70 | +1,68% | 9,48 | 9,72 | 9,63 | 9,66 | 9,70 | 1.350 | 599.667.400 |
| 16/4/2025 | 9,55 | 9,54 | -0,21% | 9,47 | 9,62 | 9,52 | 9,51 | 9,54 | 1.121 | 553.363.000 |
| 15/4/2025 | 9,65 | 9,56 | +0,21% | 9,44 | 9,65 | 9,52 | 9,55 | 9,58 | 1.078 | 648.039.800 |
| 14/4/2025 | 9,63 | 9,54 | 0,00% | 9,48 | 9,79 | 9,60 | 9,53 | 9,54 | 1.879 | 720.376.200 |
| 11/4/2025 | 9,20 | 9,54 | +2,80% | 8,95 | 9,54 | 9,21 | 9,48 | 9,55 | 2.982 | 1.453.054.900 |
| 10/4/2025 | 9,50 | 9,28 | -1,49% | 9,25 | 9,66 | 9,39 | 9,27 | 9,28 | 2.031 | 1.105.224.000 |
| 9/4/2025 | 9,24 | 9,42 | +1,95% | 9,13 | 9,49 | 9,32 | 9,42 | 9,46 | 2.754 | 1.604.941.600 |
| 8/4/2025 | 9,38 | 9,24 | -0,65% | 9,19 | 9,56 | 9,35 | 9,24 | 9,26 | 2.281 | 772.415.700 |
| 7/4/2025 | 9,25 | 9,30 | -0,32% | 9,03 | 9,44 | 9,26 | 9,22 | 9,30 | 3.292 | 1.111.056.900 |
| 4/4/2025 | 9,54 | 9,33 | -2,20% | 9,15 | 9,54 | 9,29 | 9,26 | 9,33 | 2.933 | 552.844.300 |
| 3/4/2025 | 9,50 | 9,54 | +1,49% | 9,34 | 9,63 | 9,55 | 9,54 | 9,61 | 2.568 | 826.053.200 |
| 2/4/2025 | 9,38 | 9,40 | -0,11% | 9,24 | 9,54 | 9,34 | 9,40 | 9,42 | 2.287 | 486.619.900 |
| 1/4/2025 | 9,27 | 9,41 | +1,73% | 9,23 | 9,52 | 9,42 | 9,40 | 9,44 | 2.845 | 512.476.400 |
| 31/3/2025 | 9,52 | 9,25 | -2,94% | 9,23 | 9,52 | 9,31 | 9,25 | 9,28 | 2.394 | 520.531.600 |
| 28/3/2025 | 9,67 | 9,53 | -1,24% | 9,39 | 9,67 | 9,50 | 9,52 | 9,54 | 1.173 | 353.283.700 |
| 27/3/2025 | 9,59 | 9,65 | +0,73% | 9,51 | 9,65 | 9,58 | 9,53 | 9,65 | 1.353 | 360.111.600 |
| 26/3/2025 | 9,60 | 9,58 | -0,31% | 9,53 | 9,76 | 9,61 | 9,55 | 9,58 | 1.423 | 324.330.800 |
| 25/3/2025 | 9,65 | 9,61 | -0,41% | 9,56 | 9,75 | 9,65 | 9,61 | 9,62 | 1.512 | 335.100.800 |
| 24/3/2025 | 9,79 | 9,65 | -0,31% | 9,59 | 9,83 | 9,71 | 9,63 | 9,66 | 1.497 | 315.717.800 |
| 21/3/2025 | 9,57 | 9,68 | +2,11% | 9,48 | 9,68 | 9,61 | 9,56 | 9,70 | 1.341 | 482.393.100 |
| 20/3/2025 | 9,71 | 9,48 | -1,76% | 9,44 | 9,88 | 9,62 | 9,45 | 9,48 | 1.679 | 683.689.300 |
| 19/3/2025 | 9,57 | 9,65 | +0,73% | 9,43 | 9,74 | 9,60 | 9,65 | 9,66 | 1.962 | 366.966.000 |
| 18/3/2025 | 9,51 | 9,58 | -0,21% | 9,50 | 9,65 | 9,58 | 9,57 | 9,59 | 1.300 | 381.023.200 |
| 17/3/2025 | 9,38 | 9,60 | +1,37% | 9,12 | 9,70 | 9,59 | 9,57 | 9,62 | 1.387 | 369.661.600 |
| 14/3/2025 | 9,29 | 9,47 | +1,94% | 9,22 | 9,55 | 9,42 | 9,41 | 9,47 | 1.589 | 525.893.500 |
| 13/3/2025 | 9,17 | 9,29 | +1,42% | 9,02 | 9,32 | 9,20 | 9,28 | 9,30 | 1.533 | 301.348.100 |
| 12/3/2025 | 8,91 | 9,16 | +1,78% | 8,91 | 9,18 | 9,09 | 9,10 | 9,17 | 1.633 | 305.016.100 |
| 11/3/2025 | 9,11 | 9,00 | -0,55% | 8,86 | 9,12 | 8,98 | 9,00 | 9,05 | 1.722 | 300.458.200 |
| 10/3/2025 | 9,01 | 9,05 | -0,55% | 8,95 | 9,12 | 9,03 | 9,01 | 9,05 | 1.407 | 305.375.900 |
| 7/3/2025 | 8,69 | 9,10 | +3,76% | 8,65 | 9,10 | 8,94 | 9,08 | 9,10 | 2.481 | 432.660.400 |
| 6/3/2025 | 8,66 | 8,77 | +1,39% | 8,65 | 8,83 | 8,76 | 8,75 | 8,78 | 2.473 | 381.519.900 |
| 5/3/2025 | 8,51 | 8,65 | +0,58% | 8,47 | 8,77 | 8,63 | 8,65 | 8,73 | 2.299 | 328.859.100 |
| 28/2/2025 | 8,50 | 8,60 | +0,35% | 8,50 | 8,65 | 8,58 | 8,53 | 8,61 | 2.229 | 460.658.600 |
| 27/2/2025 | 8,43 | 8,57 | +0,71% | 8,42 | 8,57 | 8,48 | 8,49 | 8,57 | 2.323 | 387.120.700 |
| 26/2/2025 | 8,71 | 8,51 | -1,39% | 8,49 | 8,71 | 8,52 | 8,47 | 8,51 | 1.446 | 699.555.200 |
| 25/2/2025 | 8,53 | 8,63 | +0,58% | 8,41 | 8,79 | 8,65 | 8,63 | 8,66 | 1.589 | 311.887.700 |
| 24/2/2025 | 8,78 | 8,58 | -2,28% | 8,52 | 8,78 | 8,62 | 8,52 | 8,58 | 1.550 | 265.046.800 |
| 21/2/2025 | 8,80 | 8,78 | -0,23% | 8,67 | 8,86 | 8,75 | 8,67 | 8,78 | 2.162 | 336.792.400 |
| 20/2/2025 | 8,79 | 8,80 | +0,23% | 8,65 | 8,90 | 8,77 | 8,80 | 8,86 | 3.186 | 481.561.100 |
| 19/2/2025 | 8,88 | 8,78 | -1,46% | 8,73 | 8,88 | 8,79 | 8,78 | 8,80 | 1.350 | 251.769.700 |
| 18/2/2025 | 8,97 | 8,91 | -0,89% | 8,83 | 8,99 | 8,90 | 8,90 | 8,91 | 1.575 | 295.796.900 |
| 17/2/2025 | 8,85 | 8,99 | +1,58% | 8,83 | 9,14 | 9,02 | 8,99 | 9,02 | 2.664 | 686.755.700 |
| 14/2/2025 | 8,63 | 8,85 | +2,55% | 8,55 | 8,92 | 8,73 | 8,77 | 8,86 | 2.380 | 405.736.800 |
| 13/2/2025 | 8,49 | 8,63 | +1,05% | 8,47 | 8,63 | 8,55 | 8,55 | 8,63 | 2.452 | 444.335.900 |
| 12/2/2025 | 8,60 | 8,54 | -1,50% | 8,46 | 8,64 | 8,55 | 8,50 | 8,55 | 1.999 | 364.366.100 |
| 11/2/2025 | 8,59 | 8,67 | -4,20% | 8,57 | 8,75 | 8,67 | 8,66 | 8,67 | 2.366 | 646.213.500 |
| 10/2/2025 | 8,97 | 9,05 | +1,00% | 8,95 | 9,05 | 9,00 | 9,04 | 9,06 | 2.277 | 686.864.400 |
| 7/2/2025 | 8,92 | 8,96 | -0,88% | 8,87 | 9,07 | 8,97 | 8,96 | 8,99 | 1.787 | 399.037.500 |
| 6/2/2025 | 8,90 | 9,04 | +1,69% | 8,81 | 9,04 | 8,93 | 8,95 | 9,04 | 1.904 | 594.849.100 |
| 5/2/2025 | 8,89 | 8,89 | +2,54% | 8,73 | 9,04 | 8,86 | 8,85 | 8,89 | 2.607 | 921.668.500 |
| 4/2/2025 | 8,67 | 8,67 | -0,69% | 8,57 | 8,73 | 8,67 | 8,67 | 8,75 | 1.053 | 180.141.600 |
| 3/2/2025 | 8,54 | 8,73 | +0,58% | 8,54 | 8,78 | 8,70 | 8,73 | 8,78 | 2.118 | 348.248.100 |
| 31/1/2025 | 8,52 | 8,68 | +1,88% | 8,46 | 8,68 | 8,62 | 8,59 | 8,68 | 2.714 | 435.000.400 |
| 30/1/2025 | 8,18 | 8,52 | +4,41% | 8,14 | 8,52 | 8,40 | 8,45 | 8,52 | 3.867 | 694.138.700 |
| 29/1/2025 | 8,14 | 8,16 | +0,74% | 8,08 | 8,22 | 8,14 | 8,16 | 8,20 | 1.673 | 270.727.600 |
| 28/1/2025 | 8,24 | 8,10 | -1,70% | 8,05 | 8,24 | 8,10 | 8,10 | 8,13 | 2.407 | 655.437.300 |
| 27/1/2025 | 7,74 | 8,24 | +4,70% | 7,74 | 8,24 | 8,18 | 8,20 | 8,24 | 2.497 | 1.188.975.300 |
| 24/1/2025 | 7,71 | 7,87 | +1,94% | 7,67 | 7,92 | 7,84 | 7,81 | 7,88 | 1.703 | 298.751.700 |
| 23/1/2025 | 7,84 | 7,72 | -1,53% | 7,68 | 7,87 | 7,75 | 7,72 | 7,73 | 1.593 | 274.100.600 |
| 22/1/2025 | 7,83 | 7,84 | +1,29% | 7,68 | 7,84 | 7,78 | 7,77 | 7,85 | 2.136 | 359.845.000 |
| 21/1/2025 | 7,63 | 7,74 | +5,02% | 7,57 | 7,78 | 7,69 | 7,70 | 7,74 | 2.509 | 557.449.000 |
| 20/1/2025 | 7,28 | 7,37 | +1,80% | 7,17 | 7,37 | 7,29 | 7,33 | 7,37 | 1.175 | 176.070.700 |
| 17/1/2025 | 7,18 | 7,24 | +0,84% | 7,15 | 7,32 | 7,23 | 7,24 | 7,27 | 1.484 | 285.950.300 |
| 16/1/2025 | 7,27 | 7,18 | -1,64% | 7,16 | 7,31 | 7,21 | 7,18 | 7,23 | 1.508 | 283.543.400 |
| 15/1/2025 | 7,20 | 7,30 | +1,81% | 7,20 | 7,35 | 7,28 | 7,29 | 7,30 | 2.865 | 973.199.700 |
| 14/1/2025 | 7,12 | 7,17 | +0,99% | 7,12 | 7,25 | 7,16 | 7,17 | 7,21 | 1.922 | 534.272.900 |
| 13/1/2025 | 7,06 | 7,10 | +0,57% | 7,03 | 7,19 | 7,11 | 7,10 | 7,18 | 2.743 | 619.312.600 |
| 10/1/2025 | 7,11 | 7,06 | -0,56% | 7,00 | 7,14 | 7,07 | 7,01 | 7,06 | 1.201 | 175.887.600 |
| 9/1/2025 | 7,20 | 7,10 | -1,39% | 7,06 | 7,20 | 7,11 | 7,10 | 7,15 | 1.007 | 317.610.400 |
| 8/1/2025 | 7,20 | 7,20 | 0,00% | 7,07 | 7,23 | 7,17 | 7,15 | 7,20 | 3.416 | 608.459.100 |
| 7/1/2025 | 7,15 | 7,20 | +0,70% | 7,15 | 7,29 | 7,23 | 7,20 | 7,24 | 1.681 | 253.273.000 |
| 6/1/2025 | 7,13 | 7,15 | +0,28% | 7,04 | 7,21 | 7,11 | 7,15 | 7,18 | 3.791 | 1.350.698.200 |
| 3/1/2025 | 7,35 | 7,13 | -4,04% | 7,07 | 7,46 | 7,12 | 7,09 | 7,14 | 3.192 | 3.194.732.000 |
| 2/1/2025 | 7,48 | 7,43 | -0,80% | 7,27 | 7,51 | 7,41 | 7,41 | 7,44 | 3.554 | 471.035.100 |
| 30/12/2024 | 7,52 | 7,49 | -0,79% | 7,43 | 7,58 | 7,49 | 7,49 | 7,52 | 3.927 | 584.656.700 |
| 27/12/2024 | 7,66 | 7,55 | +0,27% | 7,49 | 7,66 | 7,54 | 7,55 | 7,58 | 3.758 | 444.376.100 |
| 26/12/2024 | 7,58 | 7,53 | -0,66% | 7,53 | 7,73 | 7,60 | 7,52 | 7,59 | 2.827 | 443.538.600 |
| 23/12/2024 | 7,69 | 7,58 | -2,45% | 7,58 | 7,81 | 7,67 | 7,57 | 7,58 | 1.675 | 288.198.900 |
| 20/12/2024 | 7,77 | 7,77 | +0,78% | 7,66 | 7,89 | 7,77 | 7,77 | 7,85 | 1.502 | 323.493.300 |
| 19/12/2024 | 7,52 | 7,71 | +2,53% | 7,42 | 7,77 | 7,63 | 7,71 | 7,73 | 2.039 | 445.050.200 |
| 18/12/2024 | 7,75 | 7,52 | -3,59% | 7,46 | 7,76 | 7,58 | 7,47 | 7,53 | 3.177 | 596.354.600 |
| 17/12/2024 | 7,76 | 7,80 | +1,04% | 7,69 | 7,82 | 7,76 | 7,80 | 7,81 | 1.764 | 347.125.100 |
| 16/12/2024 | 7,91 | 7,72 | -2,40% | 7,72 | 7,95 | 7,82 | 7,71 | 7,72 | 2.006 | 762.372.500 |
| 13/12/2024 | 7,88 | 7,91 | +0,38% | 7,86 | 8,05 | 7,95 | 7,91 | 7,97 | 2.793 | 405.483.000 |
| 12/12/2024 | 8,16 | 7,88 | -3,67% | 7,78 | 8,18 | 7,89 | 7,87 | 7,88 | 3.041 | 935.508.000 |
| 11/12/2024 | 8,14 | 8,18 | +0,74% | 8,01 | 8,27 | 8,12 | 8,18 | 8,28 | 1.955 | 456.420.800 |
| 10/12/2024 | 8,08 | 8,12 | +0,50% | 8,06 | 8,28 | 8,15 | 8,10 | 8,12 | 2.046 | 313.654.500 |
| 9/12/2024 | 7,99 | 8,08 | +1,00% | 7,99 | 8,19 | 8,09 | 8,05 | 8,09 | 4.371 | 869.189.100 |
| 6/12/2024 | 8,07 | 8,00 | -0,87% | 7,95 | 8,08 | 7,99 | 8,00 | 8,01 | 1.308 | 588.033.100 |
| 5/12/2024 | 7,86 | 8,07 | +2,93% | 7,86 | 8,13 | 8,04 | 8,00 | 8,07 | 2.516 | 576.964.500 |
| 4/12/2024 | 7,83 | 7,84 | +0,13% | 7,81 | 8,00 | 7,90 | 7,84 | 7,89 | 2.589 | 377.500.300 |
| 3/12/2024 | 7,85 | 7,83 | -0,13% | 7,78 | 7,98 | 7,87 | 7,83 | 7,89 | 2.228 | 346.899.100 |
| 2/12/2024 | 8,10 | 7,84 | -2,73% | 7,82 | 8,10 | 7,88 | 7,82 | 7,84 | 4.291 | 863.674.200 |
| 29/11/2024 | 8,04 | 8,06 | +0,25% | 7,84 | 8,06 | 7,99 | 8,01 | 8,06 | 2.706 | 542.876.400 |
| 28/11/2024 | 8,41 | 8,04 | -5,19% | 8,04 | 8,42 | 8,11 | 8,03 | 8,08 | 2.545 | 991.129.900 |
| 27/11/2024 | 8,82 | 8,48 | -3,09% | 8,44 | 8,87 | 8,66 | 8,46 | 8,48 | 1.957 | 538.478.400 |
| 26/11/2024 | 8,54 | 8,75 | +2,82% | 8,42 | 8,82 | 8,68 | 8,74 | 8,78 | 2.153 | 494.582.100 |
| 25/11/2024 | 8,35 | 8,51 | +0,83% | 8,35 | 8,60 | 8,48 | 8,49 | 8,54 | 2.093 | 383.547.500 |
| 22/11/2024 | 8,55 | 8,44 | -0,59% | 8,31 | 8,55 | 8,40 | 8,44 | 8,45 | 1.615 | 294.574.000 |
| 21/11/2024 | 8,53 | 8,49 | -0,93% | 8,32 | 8,55 | 8,44 | 8,44 | 8,49 | 1.747 | 354.196.800 |
| 19/11/2024 | 8,63 | 8,57 | +0,23% | 8,50 | 8,70 | 8,60 | 8,57 | 8,59 | 2.102 | 390.417.800 |
| 18/11/2024 | 8,73 | 8,55 | -6,76% | 8,50 | 8,80 | 8,60 | 8,53 | 8,59 | 4.043 | 1.037.046.900 |
| 14/11/2024 | 9,00 | 9,17 | +2,57% | 8,90 | 9,24 | 9,08 | 9,17 | 9,18 | 3.665 | 1.371.055.000 |
| 13/11/2024 | 8,94 | 8,94 | +0,22% | 8,87 | 9,06 | 8,95 | 8,90 | 8,94 | 2.383 | 886.132.200 |
| 12/11/2024 | 9,01 | 8,92 | -0,67% | 8,89 | 9,02 | 8,95 | 8,91 | 8,97 | 2.390 | 386.367.900 |
| 11/11/2024 | 8,96 | 8,98 | +1,24% | 8,81 | 8,99 | 8,92 | 8,95 | 8,98 | 1.869 | 512.769.200 |
| 8/11/2024 | 8,85 | 8,87 | +0,68% | 8,70 | 8,90 | 8,80 | 8,85 | 8,87 | 2.425 | 501.423.100 |
| 7/11/2024 | 9,00 | 8,81 | +1,26% | 8,78 | 9,13 | 8,94 | 8,81 | 8,87 | 5.960 | 1.703.506.500 |
| 6/11/2024 | 8,53 | 8,70 | +0,23% | 8,44 | 8,75 | 8,58 | 8,70 | 8,76 | 3.930 | 713.848.400 |
| 5/11/2024 | 8,65 | 8,68 | +0,35% | 8,49 | 8,71 | 8,58 | 8,68 | 8,69 | 3.236 | 533.854.200 |
| 4/11/2024 | 8,29 | 8,65 | +5,36% | 8,29 | 8,65 | 8,52 | 8,55 | 8,65 | 5.591 | 833.248.200 |
| 1/11/2024 | 8,48 | 8,21 | -3,18% | 8,18 | 8,48 | 8,24 | 8,21 | 8,25 | 3.508 | 1.089.096.500 |
| 31/10/2024 | 8,44 | 8,48 | +0,12% | 8,42 | 8,60 | 8,48 | 8,41 | 8,48 | 2.817 | 736.527.800 |
| 30/10/2024 | 8,18 | 8,47 | +3,17% | 8,13 | 8,59 | 8,50 | 8,44 | 8,47 | 2.762 | 659.026.300 |
| 29/10/2024 | 8,30 | 8,21 | -1,79% | 8,18 | 8,44 | 8,27 | 8,20 | 8,24 | 1.665 | 230.184.900 |
| 28/10/2024 | 8,12 | 8,36 | +2,83% | 8,12 | 8,50 | 8,36 | 8,35 | 8,36 | 3.163 | 561.964.100 |
| 25/10/2024 | 8,10 | 8,13 | -0,37% | 8,06 | 8,24 | 8,10 | 8,08 | 8,13 | 1.562 | 274.011.700 |
| 24/10/2024 | 8,01 | 8,16 | +1,87% | 7,95 | 8,21 | 8,01 | 8,16 | 8,19 | 1.917 | 726.809.500 |
| 23/10/2024 | 8,06 | 8,01 | -0,74% | 7,98 | 8,07 | 8,02 | 8,01 | 8,05 | 1.036 | 180.801.000 |
| 22/10/2024 | 8,04 | 8,07 | -0,25% | 7,95 | 8,13 | 8,03 | 8,06 | 8,12 | 1.975 | 298.407.700 |
| 21/10/2024 | 8,24 | 8,09 | -0,98% | 8,06 | 8,24 | 8,11 | 8,05 | 8,09 | 1.515 | 294.563.800 |