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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 8,22 | 8,17 | -0,61% | 8,08 | 8,26 | 8,14 | 8,17 | 8,22 | 2.060 | 441.357.900 |
| 17/10/2024 | 8,28 | 8,22 | -0,72% | 8,10 | 8,28 | 8,18 | 8,20 | 8,22 | 2.199 | 387.684.300 |
| 16/10/2024 | 8,21 | 8,28 | +0,85% | 8,12 | 8,36 | 8,28 | 8,28 | 8,30 | 2.439 | 922.108.000 |
| 15/10/2024 | 8,17 | 8,21 | +1,11% | 8,15 | 8,34 | 8,26 | 8,15 | 8,22 | 2.820 | 589.353.200 |
| 14/10/2024 | 8,15 | 8,12 | +0,25% | 8,06 | 8,18 | 8,12 | 8,11 | 8,13 | 2.562 | 612.356.500 |
| 11/10/2024 | 8,03 | 8,10 | +0,62% | 7,91 | 8,10 | 7,98 | 8,10 | 8,11 | 1.705 | 369.540.400 |
| 10/10/2024 | 8,03 | 8,05 | -0,12% | 8,01 | 8,14 | 8,05 | 8,05 | 8,07 | 1.555 | 312.591.500 |
| 9/10/2024 | 8,14 | 8,06 | -0,98% | 8,04 | 8,16 | 8,07 | 8,06 | 8,09 | 1.373 | 744.461.800 |
| 8/10/2024 | 8,11 | 8,14 | +0,25% | 8,03 | 8,25 | 8,17 | 8,14 | 8,18 | 2.027 | 535.877.300 |
| 7/10/2024 | 8,09 | 8,12 | +0,50% | 8,00 | 8,17 | 8,10 | 8,12 | 8,17 | 1.860 | 384.068.800 |
| 4/10/2024 | 8,06 | 8,08 | +0,50% | 7,95 | 8,09 | 8,01 | 8,05 | 8,08 | 2.138 | 296.765.500 |
| 3/10/2024 | 8,19 | 8,04 | -1,83% | 7,93 | 8,19 | 8,00 | 8,01 | 8,04 | 2.014 | 313.991.000 |
| 2/10/2024 | 8,07 | 8,19 | +1,49% | 8,06 | 8,28 | 8,18 | 8,17 | 8,19 | 3.037 | 577.860.800 |
| 1/10/2024 | 8,00 | 8,07 | +1,13% | 7,96 | 8,14 | 8,04 | 8,01 | 8,07 | 3.670 | 685.328.400 |
| 30/9/2024 | 8,02 | 7,98 | -1,24% | 7,90 | 8,06 | 7,98 | 7,98 | 8,00 | 3.055 | 460.978.400 |
| 26/9/2024 | 8,01 | 8,08 | +0,75% | 8,01 | 8,15 | 8,07 | 8,08 | 8,09 | 1.059 | 171.356.500 |
| 25/9/2024 | 8,15 | 8,02 | -1,96% | 8,01 | 8,22 | 8,05 | 8,02 | 8,06 | 1.121 | 217.928.100 |
| 24/9/2024 | 8,22 | 8,18 | +0,37% | 8,08 | 8,29 | 8,15 | 8,15 | 8,18 | 2.195 | 511.461.200 |
| 23/9/2024 | 8,28 | 8,15 | -1,69% | 8,11 | 8,28 | 8,17 | 8,15 | 8,18 | 2.923 | 408.883.200 |
| 20/9/2024 | 8,59 | 8,29 | -3,49% | 8,23 | 8,59 | 8,30 | 8,29 | 8,30 | 3.330 | 631.166.300 |
| 19/9/2024 | 8,87 | 8,59 | -1,72% | 8,53 | 8,87 | 8,61 | 8,54 | 8,60 | 1.535 | 565.321.700 |
| 18/9/2024 | 8,70 | 8,74 | +1,75% | 8,60 | 8,92 | 8,75 | 8,69 | 8,75 | 1.548 | 540.505.800 |
| 17/9/2024 | 8,69 | 8,59 | -1,83% | 8,59 | 8,75 | 8,66 | 8,59 | 8,70 | 1.239 | 216.396.600 |
| 16/9/2024 | 8,80 | 8,75 | +0,11% | 8,66 | 8,82 | 8,75 | 8,75 | 8,76 | 1.454 | 261.843.500 |
| 13/9/2024 | 8,42 | 8,74 | +3,68% | 8,42 | 8,74 | 8,62 | 8,64 | 8,74 | 1.884 | 481.899.100 |
| 12/9/2024 | 8,43 | 8,43 | -0,35% | 8,30 | 8,46 | 8,36 | 8,42 | 8,43 | 1.910 | 273.715.500 |
| 11/9/2024 | 8,39 | 8,46 | +0,71% | 8,39 | 8,57 | 8,46 | 8,44 | 8,46 | 1.126 | 188.329.700 |
| 10/9/2024 | 8,44 | 8,40 | -0,71% | 8,32 | 8,50 | 8,38 | 8,39 | 8,40 | 1.320 | 173.067.200 |
| 9/9/2024 | 8,42 | 8,46 | -0,59% | 8,38 | 8,51 | 8,44 | 8,46 | 8,50 | 2.260 | 313.070.000 |
| 6/9/2024 | 8,52 | 8,51 | -0,58% | 8,45 | 8,65 | 8,52 | 8,51 | 8,54 | 2.356 | 455.509.800 |
| 5/9/2024 | 8,58 | 8,56 | -0,81% | 8,48 | 8,62 | 8,54 | 8,55 | 8,58 | 2.202 | 350.831.800 |
| 4/9/2024 | 8,25 | 8,63 | +4,61% | 8,25 | 8,63 | 8,53 | 8,60 | 8,63 | 2.717 | 2.223.932.400 |
| 3/9/2024 | 8,14 | 8,25 | +1,23% | 8,14 | 8,50 | 8,38 | 8,23 | 8,25 | 5.540 | 3.479.082.200 |
| 2/9/2024 | 8,30 | 8,15 | -1,81% | 7,95 | 8,31 | 8,06 | 8,15 | 8,17 | 4.969 | 1.570.735.700 |
| 30/8/2024 | 8,59 | 8,30 | -3,38% | 8,25 | 8,59 | 8,34 | 8,29 | 8,31 | 3.425 | 777.128.400 |
| 29/8/2024 | 8,73 | 8,59 | -1,94% | 8,55 | 8,77 | 8,58 | 8,59 | 8,61 | 2.024 | 699.404.100 |
| 28/8/2024 | 8,82 | 8,76 | -0,79% | 8,69 | 8,83 | 8,75 | 8,74 | 8,79 | 1.409 | 227.009.600 |
| 27/8/2024 | 8,75 | 8,83 | +0,11% | 8,73 | 8,89 | 8,82 | 8,82 | 8,83 | 1.768 | 263.337.300 |
| 26/8/2024 | 8,80 | 8,82 | +0,80% | 8,67 | 8,91 | 8,76 | 8,76 | 8,82 | 2.036 | 345.530.500 |
| 23/8/2024 | 8,60 | 8,75 | +2,58% | 8,53 | 8,80 | 8,72 | 8,74 | 8,75 | 1.673 | 453.214.000 |
| 22/8/2024 | 8,69 | 8,53 | -1,27% | 8,46 | 8,71 | 8,55 | 8,52 | 8,54 | 2.109 | 518.541.300 |
| 21/8/2024 | 8,76 | 8,64 | -1,26% | 8,56 | 8,76 | 8,64 | 8,64 | 8,65 | 1.766 | 304.313.300 |
| 20/8/2024 | 8,68 | 8,75 | +0,92% | 8,55 | 8,75 | 8,67 | 8,66 | 8,76 | 3.804 | 704.988.100 |
| 19/8/2024 | 8,60 | 8,67 | +1,40% | 8,54 | 8,67 | 8,62 | 8,64 | 8,67 | 1.567 | 295.329.800 |
| 16/8/2024 | 8,80 | 8,55 | -3,17% | 8,51 | 8,80 | 8,58 | 8,53 | 8,59 | 2.449 | 663.177.200 |
| 15/8/2024 | 9,05 | 8,83 | 0,00% | 8,76 | 9,10 | 8,92 | 8,82 | 8,83 | 2.379 | 524.143.900 |
| 14/8/2024 | 8,62 | 8,83 | +2,44% | 8,60 | 8,90 | 8,83 | 8,83 | 8,91 | 2.913 | 675.216.400 |
| 13/8/2024 | 8,55 | 8,62 | +0,12% | 8,52 | 8,70 | 8,63 | 8,62 | 8,66 | 1.429 | 245.923.100 |
| 12/8/2024 | 8,77 | 8,61 | +0,12% | 8,56 | 8,78 | 8,62 | 8,60 | 8,61 | 1.814 | 335.184.900 |
| 9/8/2024 | 8,58 | 8,60 | +1,18% | 8,55 | 8,76 | 8,67 | 8,60 | 8,62 | 2.166 | 443.147.200 |
| 8/8/2024 | 8,70 | 8,50 | -2,19% | 8,39 | 8,79 | 8,52 | 8,50 | 8,51 | 3.818 | 1.145.632.300 |
| 7/8/2024 | 8,69 | 8,69 | +2,60% | 8,51 | 8,75 | 8,62 | 8,68 | 8,69 | 1.792 | 349.399.200 |
| 6/8/2024 | 8,65 | 8,47 | -2,08% | 8,47 | 8,83 | 8,57 | 8,47 | 8,62 | 2.436 | 769.461.700 |
| 5/8/2024 | 8,83 | 8,65 | -4,10% | 8,62 | 8,83 | 8,67 | 8,65 | 8,68 | 3.117 | 729.263.800 |
| 2/8/2024 | 8,95 | 9,02 | +0,67% | 8,93 | 9,11 | 9,00 | 9,02 | 9,05 | 2.019 | 320.784.400 |
| 1/8/2024 | 8,91 | 8,96 | +0,56% | 8,91 | 9,11 | 8,99 | 8,96 | 8,97 | 2.535 | 363.161.700 |
| 31/7/2024 | 9,00 | 8,91 | +1,60% | 8,75 | 9,25 | 8,90 | 8,91 | 8,93 | 1.558 | 458.868.300 |
| 30/7/2024 | 8,80 | 8,77 | -0,68% | 8,70 | 8,83 | 8,75 | 8,75 | 8,77 | 1.682 | 261.826.200 |
| 29/7/2024 | 8,97 | 8,83 | -1,78% | 8,77 | 8,99 | 8,84 | 8,83 | 8,87 | 1.461 | 254.605.300 |
| 26/7/2024 | 8,86 | 8,99 | +1,58% | 8,85 | 9,08 | 8,98 | 8,99 | 9,01 | 1.208 | 238.301.500 |
| 25/7/2024 | 8,97 | 8,85 | -1,23% | 8,79 | 9,00 | 8,84 | 8,85 | 8,86 | 1.715 | 290.865.100 |
| 24/7/2024 | 9,24 | 8,96 | -1,75% | 8,95 | 9,24 | 9,00 | 8,95 | 8,97 | 1.578 | 287.828.100 |
| 23/7/2024 | 9,28 | 9,12 | -1,72% | 9,12 | 9,29 | 9,16 | 9,11 | 9,12 | 1.051 | 275.133.500 |
| 22/7/2024 | 9,10 | 9,28 | +1,09% | 9,10 | 9,34 | 9,27 | 9,23 | 9,28 | 1.190 | 245.065.200 |