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.
LAVV3F - LAVVI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 11,75 | 11,94 | +1,36% | 11,71 | 11,98 | 11,87 | 11,85 | 11,94 | 356 | 4.919.802 |
| 4/6/2025 | 11,94 | 11,78 | -0,93% | 11,70 | 11,96 | 11,85 | 11,78 | 11,94 | 381 | 5.254.362 |
| 3/6/2025 | 11,49 | 11,89 | +2,15% | 11,49 | 11,94 | 11,71 | 11,77 | 11,89 | 491 | 7.471.119 |
| 2/6/2025 | 11,76 | 11,64 | 0,00% | 11,34 | 11,76 | 11,48 | 11,54 | 11,64 | 703 | 6.752.208 |
| 30/5/2025 | 11,70 | 11,64 | -0,68% | 11,43 | 11,81 | 11,55 | 11,51 | 11,64 | 386 | 7.332.402 |
| 29/5/2025 | 11,75 | 11,72 | +0,17% | 11,60 | 11,78 | 11,69 | 11,69 | 11,72 | 192 | 3.800.960 |
| 28/5/2025 | 11,64 | 11,70 | +2,72% | 11,47 | 11,77 | 11,58 | 11,54 | 11,70 | 245 | 5.650.033 |
| 27/5/2025 | 11,29 | 11,39 | +0,18% | 11,29 | 11,68 | 11,58 | 11,39 | 11,61 | 282 | 4.991.901 |
| 26/5/2025 | 11,29 | 11,37 | +0,71% | 11,14 | 11,48 | 11,31 | 11,32 | 11,37 | 349 | 4.600.629 |
| 23/5/2025 | 10,94 | 11,29 | +2,54% | 10,86 | 11,29 | 11,08 | 11,20 | 11,29 | 272 | 4.863.531 |
| 22/5/2025 | 11,00 | 11,01 | +0,09% | 10,90 | 11,30 | 11,05 | 11,01 | 11,10 | 325 | 4.904.136 |
| 21/5/2025 | 11,45 | 11,00 | -3,25% | 11,00 | 11,52 | 11,18 | 11,00 | 11,05 | 277 | 4.812.269 |
| 20/5/2025 | 11,14 | 11,37 | +2,43% | 11,00 | 11,42 | 11,24 | 11,37 | 11,41 | 297 | 4.875.919 |
| 19/5/2025 | 11,04 | 11,10 | +1,93% | 10,83 | 11,20 | 10,99 | 11,10 | 11,20 | 488 | 5.648.404 |
| 16/5/2025 | 10,92 | 10,89 | +0,74% | 10,73 | 10,98 | 10,88 | 10,89 | 10,98 | 398 | 6.867.159 |
| 15/5/2025 | 10,65 | 10,81 | +1,89% | 10,65 | 10,98 | 10,88 | 10,81 | 10,89 | 396 | 5.517.684 |
| 14/5/2025 | 10,81 | 10,61 | -2,21% | 10,57 | 10,88 | 10,76 | 10,61 | 10,74 | 342 | 4.746.491 |
| 13/5/2025 | 10,71 | 10,85 | +2,17% | 10,50 | 10,85 | 10,79 | 10,81 | 10,85 | 253 | 4.499.277 |
| 12/5/2025 | 10,93 | 10,62 | -1,85% | 10,35 | 10,93 | 10,51 | 10,45 | 10,62 | 378 | 6.547.955 |
| 9/5/2025 | 11,00 | 10,82 | -0,46% | 10,65 | 11,00 | 10,79 | 10,82 | 10,88 | 361 | 7.385.761 |
| 8/5/2025 | 10,62 | 10,87 | +3,43% | 10,42 | 10,97 | 10,81 | 10,85 | 10,87 | 384 | 5.612.944 |
| 7/5/2025 | 10,75 | 10,51 | -0,38% | 10,38 | 10,75 | 10,49 | 10,43 | 10,51 | 338 | 4.611.419 |
| 6/5/2025 | 10,29 | 10,55 | +2,33% | 10,23 | 10,66 | 10,47 | 10,55 | 10,66 | 407 | 5.857.099 |
| 5/5/2025 | 10,36 | 10,31 | +0,59% | 10,12 | 10,44 | 10,23 | 10,23 | 10,31 | 366 | 5.004.128 |
| 2/5/2025 | 10,45 | 10,25 | -0,49% | 10,25 | 10,46 | 10,38 | 10,25 | 10,43 | 418 | 5.811.085 |
| 29/4/2025 | 10,10 | 10,30 | +2,69% | 10,10 | 10,46 | 10,35 | 10,29 | 10,30 | 225 | 3.513.074 |
| 28/4/2025 | 10,29 | 10,03 | -1,57% | 9,94 | 10,29 | 10,13 | 10,03 | 10,17 | 258 | 4.400.269 |
| 25/4/2025 | 10,37 | 10,19 | -1,74% | 10,10 | 10,37 | 10,19 | 10,12 | 10,19 | 269 | 4.016.211 |
| 24/4/2025 | 10,20 | 10,37 | +2,47% | 10,02 | 10,37 | 10,21 | 10,33 | 10,37 | 376 | 4.639.056 |
| 23/4/2025 | 10,00 | 10,12 | +1,20% | 10,00 | 10,19 | 10,08 | 10,01 | 10,12 | 293 | 4.693.763 |
| 22/4/2025 | 9,70 | 10,00 | +2,67% | 9,63 | 10,00 | 9,81 | 9,89 | 10,00 | 434 | 4.802.253 |
| 17/4/2025 | 9,54 | 9,74 | +3,18% | 9,48 | 9,74 | 9,63 | 9,68 | 9,74 | 199 | 3.664.810 |
| 16/4/2025 | 9,73 | 9,44 | -1,97% | 9,41 | 9,73 | 9,53 | 9,44 | 9,58 | 293 | 5.361.424 |
| 15/4/2025 | 9,67 | 9,63 | -0,31% | 9,46 | 9,67 | 9,54 | 9,49 | 9,63 | 228 | 2.873.416 |
| 14/4/2025 | 9,54 | 9,66 | +1,79% | 9,49 | 9,79 | 9,62 | 9,57 | 9,66 | 298 | 4.421.012 |
| 11/4/2025 | 9,28 | 9,49 | +2,15% | 8,96 | 9,57 | 9,22 | 9,49 | 9,58 | 392 | 5.164.671 |
| 10/4/2025 | 9,42 | 9,29 | -0,64% | 9,26 | 9,62 | 9,38 | 9,29 | 9,39 | 250 | 4.284.633 |
| 9/4/2025 | 9,09 | 9,35 | +1,96% | 9,09 | 9,53 | 9,33 | 9,35 | 9,53 | 314 | 5.342.736 |
| 8/4/2025 | 9,32 | 9,17 | -0,33% | 9,17 | 9,60 | 9,33 | 9,17 | 9,30 | 251 | 4.359.787 |
| 7/4/2025 | 9,33 | 9,20 | -0,33% | 9,04 | 9,46 | 9,26 | 9,20 | 9,33 | 508 | 7.734.687 |
| 4/4/2025 | 9,60 | 9,23 | -3,75% | 9,15 | 9,60 | 9,32 | 9,23 | 9,36 | 411 | 5.108.948 |
| 3/4/2025 | 9,49 | 9,59 | +1,59% | 9,35 | 9,64 | 9,56 | 9,50 | 9,59 | 276 | 5.112.193 |
| 2/4/2025 | 9,53 | 9,44 | +1,07% | 9,26 | 9,54 | 9,34 | 9,35 | 9,44 | 554 | 5.001.912 |
| 1/4/2025 | 9,41 | 9,34 | -0,43% | 9,25 | 9,56 | 9,44 | 9,34 | 9,48 | 692 | 5.024.832 |
| 31/3/2025 | 9,56 | 9,38 | -0,85% | 9,24 | 9,56 | 9,36 | 9,31 | 9,38 | 305 | 3.569.273 |
| 28/3/2025 | 9,63 | 9,46 | -0,73% | 9,38 | 9,68 | 9,51 | 9,46 | 9,65 | 237 | 2.917.774 |
| 27/3/2025 | 9,59 | 9,53 | 0,00% | 9,52 | 9,65 | 9,56 | 9,53 | 9,57 | 216 | 3.126.499 |
| 26/3/2025 | 9,65 | 9,53 | -0,10% | 9,52 | 9,77 | 9,62 | 9,53 | 9,65 | 192 | 2.687.180 |
| 25/3/2025 | 9,70 | 9,54 | -0,42% | 9,54 | 9,77 | 9,64 | 9,50 | 9,69 | 309 | 3.258.631 |
| 24/3/2025 | 9,68 | 9,58 | -0,62% | 9,58 | 9,85 | 9,70 | 9,58 | 9,65 | 283 | 3.397.714 |
| 21/3/2025 | 9,53 | 9,64 | +3,43% | 9,47 | 9,67 | 9,60 | 9,59 | 9,64 | 341 | 4.575.738 |
| 20/3/2025 | 9,73 | 9,32 | -2,51% | 9,32 | 9,86 | 9,61 | 9,32 | 9,58 | 292 | 3.648.437 |
| 19/3/2025 | 9,52 | 9,56 | -0,62% | 9,48 | 9,72 | 9,62 | 9,56 | 9,70 | 286 | 4.843.860 |
| 18/3/2025 | 9,61 | 9,62 | -0,41% | 9,51 | 9,69 | 9,59 | 9,51 | 9,62 | 413 | 4.802.720 |
| 17/3/2025 | 9,47 | 9,66 | +3,09% | 9,35 | 9,70 | 9,58 | 9,53 | 9,66 | 495 | 5.970.301 |
| 14/3/2025 | 9,25 | 9,37 | +0,64% | 9,24 | 9,54 | 9,41 | 9,37 | 9,49 | 343 | 4.724.816 |
| 13/3/2025 | 9,11 | 9,31 | +3,33% | 9,02 | 9,32 | 9,18 | 9,19 | 9,31 | 370 | 4.622.263 |
| 12/3/2025 | 9,00 | 9,01 | +0,33% | 8,95 | 9,17 | 9,07 | 9,01 | 9,14 | 387 | 4.578.119 |
| 11/3/2025 | 9,10 | 8,98 | +0,79% | 8,89 | 9,10 | 9,00 | 8,98 | 9,10 | 482 | 4.078.415 |
| 10/3/2025 | 9,10 | 8,91 | -2,73% | 8,91 | 9,16 | 9,03 | 8,91 | 9,05 | 394 | 4.491.940 |
| 7/3/2025 | 8,85 | 9,16 | +3,50% | 8,65 | 9,16 | 8,87 | 9,00 | 9,16 | 357 | 4.616.986 |
| 6/3/2025 | 8,75 | 8,85 | -0,90% | 8,62 | 8,85 | 8,75 | 8,72 | 8,85 | 569 | 4.253.824 |
| 5/3/2025 | 8,60 | 8,93 | +3,48% | 8,46 | 8,95 | 8,60 | 8,58 | 8,93 | 261 | 3.344.202 |
| 28/2/2025 | 8,54 | 8,63 | +0,35% | 8,36 | 8,65 | 8,57 | 8,51 | 8,63 | 183 | 2.685.279 |
| 27/2/2025 | 8,43 | 8,60 | 0,00% | 8,42 | 8,60 | 8,47 | 8,43 | 8,60 | 273 | 2.364.096 |
| 26/2/2025 | 8,64 | 8,60 | +0,47% | 8,45 | 8,72 | 8,54 | 8,45 | 8,60 | 307 | 2.578.983 |
| 25/2/2025 | 8,55 | 8,56 | -0,81% | 8,47 | 8,81 | 8,68 | 8,56 | 8,68 | 275 | 4.017.418 |
| 24/2/2025 | 8,87 | 8,63 | -1,71% | 8,52 | 8,87 | 8,66 | 8,52 | 8,63 | 257 | 3.061.555 |
| 21/2/2025 | 8,82 | 8,78 | -1,68% | 8,60 | 8,85 | 8,74 | 8,63 | 8,78 | 308 | 3.227.520 |
| 20/2/2025 | 8,78 | 8,93 | +2,06% | 8,66 | 8,94 | 8,80 | 8,84 | 8,93 | 383 | 5.011.616 |
| 19/2/2025 | 8,91 | 8,75 | -1,02% | 8,74 | 8,91 | 8,81 | 8,75 | 8,80 | 310 | 4.142.179 |
| 18/2/2025 | 8,99 | 8,84 | -2,86% | 8,84 | 9,00 | 8,91 | 8,84 | 8,99 | 252 | 3.385.594 |
| 17/2/2025 | 8,85 | 9,10 | +2,25% | 8,81 | 9,14 | 9,02 | 8,99 | 9,10 | 430 | 5.932.488 |
| 14/2/2025 | 8,57 | 8,90 | +5,20% | 8,46 | 8,91 | 8,73 | 8,80 | 8,90 | 332 | 4.473.017 |
| 13/2/2025 | 8,33 | 8,46 | -0,70% | 8,33 | 8,64 | 8,53 | 8,45 | 8,64 | 209 | 3.778.047 |
| 12/2/2025 | 8,56 | 8,52 | -2,29% | 8,41 | 8,64 | 8,55 | 8,52 | 8,58 | 546 | 4.560.071 |
| 11/2/2025 | 8,64 | 8,72 | -3,22% | 8,56 | 8,75 | 8,66 | 8,66 | 8,72 | 318 | 5.053.802 |
| 10/2/2025 | 9,04 | 9,01 | -0,11% | 8,94 | 9,08 | 9,00 | 9,01 | 9,08 | 548 | 7.653.796 |
| 7/2/2025 | 9,04 | 9,02 | +0,56% | 8,87 | 9,06 | 8,96 | 9,00 | 9,02 | 494 | 5.367.968 |
| 6/2/2025 | 8,90 | 8,97 | +1,24% | 8,80 | 9,01 | 8,89 | 8,97 | 9,01 | 638 | 6.180.691 |
| 5/2/2025 | 8,87 | 8,86 | +2,90% | 8,73 | 9,02 | 8,86 | 8,77 | 8,86 | 475 | 7.490.017 |
| 4/2/2025 | 8,60 | 8,61 | -0,58% | 8,41 | 8,73 | 8,66 | 8,61 | 8,69 | 197 | 3.102.617 |
| 3/2/2025 | 8,68 | 8,66 | +0,93% | 8,55 | 8,78 | 8,67 | 8,66 | 8,78 | 543 | 4.993.942 |
| 31/1/2025 | 8,51 | 8,58 | +2,63% | 8,46 | 8,65 | 8,58 | 8,58 | 8,64 | 264 | 4.624.456 |
| 30/1/2025 | 8,16 | 8,36 | +3,34% | 8,16 | 8,51 | 8,38 | 8,36 | 8,43 | 445 | 4.140.821 |
| 29/1/2025 | 8,10 | 8,09 | +0,50% | 8,07 | 8,24 | 8,13 | 8,09 | 8,24 | 194 | 2.202.055 |
| 28/1/2025 | 8,24 | 8,05 | -1,35% | 8,05 | 8,24 | 8,11 | 8,05 | 8,19 | 207 | 2.599.474 |
| 27/1/2025 | 7,94 | 8,16 | +3,55% | 7,77 | 8,25 | 8,12 | 8,16 | 8,25 | 388 | 4.343.554 |
| 24/1/2025 | 7,72 | 7,88 | +2,87% | 7,67 | 7,92 | 7,85 | 7,80 | 7,88 | 175 | 2.267.012 |
| 23/1/2025 | 7,84 | 7,66 | -2,79% | 7,65 | 7,92 | 7,77 | 7,66 | 7,79 | 232 | 2.197.857 |
| 22/1/2025 | 7,90 | 7,88 | +3,28% | 7,67 | 7,90 | 7,76 | 7,73 | 7,88 | 272 | 2.609.909 |
| 21/1/2025 | 7,54 | 7,63 | +1,73% | 7,54 | 8,07 | 7,71 | 7,63 | 7,70 | 318 | 4.801.090 |
| 20/1/2025 | 7,24 | 7,50 | +3,16% | 7,17 | 7,50 | 7,28 | 7,30 | 7,50 | 227 | 2.997.784 |
| 17/1/2025 | 7,18 | 7,27 | -0,41% | 7,15 | 7,30 | 7,21 | 7,18 | 7,27 | 273 | 2.464.605 |
| 16/1/2025 | 7,30 | 7,30 | -0,54% | 7,17 | 7,33 | 7,23 | 7,25 | 7,30 | 350 | 2.672.589 |
| 15/1/2025 | 7,25 | 7,34 | +1,66% | 7,18 | 7,39 | 7,31 | 7,32 | 7,34 | 321 | 3.122.795 |
| 14/1/2025 | 7,10 | 7,22 | +0,98% | 7,09 | 7,26 | 7,18 | 7,15 | 7,22 | 238 | 2.949.089 |
| 13/1/2025 | 7,06 | 7,15 | +2,14% | 7,03 | 7,20 | 7,10 | 7,12 | 7,15 | 344 | 2.861.476 |
| 10/1/2025 | 7,12 | 7,00 | -3,45% | 7,00 | 7,17 | 7,07 | 7,00 | 7,09 | 276 | 3.062.576 |
| 9/1/2025 | 7,20 | 7,25 | 0,00% | 7,08 | 7,25 | 7,14 | 7,09 | 7,25 | 311 | 2.827.945 |
| 8/1/2025 | 7,20 | 7,25 | -0,55% | 7,08 | 7,25 | 7,16 | 7,20 | 7,25 | 436 | 3.666.196 |
| 7/1/2025 | 7,15 | 7,29 | +0,69% | 7,15 | 7,30 | 7,24 | 7,20 | 7,29 | 328 | 3.943.890 |
| 6/1/2025 | 7,07 | 7,24 | +2,12% | 7,05 | 7,26 | 7,12 | 7,18 | 7,24 | 970 | 7.554.988 |
| 3/1/2025 | 7,43 | 7,09 | -5,47% | 7,08 | 7,49 | 7,21 | 7,09 | 7,32 | 874 | 7.185.174 |
| 2/1/2025 | 7,49 | 7,50 | -0,66% | 7,30 | 7,52 | 7,41 | 7,45 | 7,50 | 932 | 5.462.010 |
| 30/12/2024 | 7,55 | 7,55 | -1,44% | 7,40 | 7,58 | 7,50 | 7,40 | 7,55 | 497 | 4.509.092 |
| 27/12/2024 | 7,53 | 7,66 | +2,82% | 7,50 | 7,66 | 7,55 | 7,61 | 7,66 | 526 | 3.697.455 |
| 26/12/2024 | 7,58 | 7,45 | -3,87% | 7,41 | 7,71 | 7,59 | 7,42 | 7,45 | 625 | 5.661.255 |
| 23/12/2024 | 7,86 | 7,75 | 0,00% | 7,63 | 7,89 | 7,68 | 7,68 | 7,75 | 738 | 5.358.285 |
| 20/12/2024 | 7,72 | 7,75 | +1,44% | 7,66 | 7,90 | 7,76 | 7,75 | 7,85 | 377 | 4.335.457 |
| 19/12/2024 | 7,59 | 7,64 | +1,73% | 7,42 | 7,77 | 7,56 | 7,60 | 7,64 | 347 | 5.098.592 |
| 18/12/2024 | 7,69 | 7,51 | -2,72% | 7,43 | 7,79 | 7,59 | 7,43 | 7,51 | 649 | 5.662.453 |
| 17/12/2024 | 7,72 | 7,72 | -1,66% | 7,67 | 7,86 | 7,75 | 7,72 | 7,86 | 720 | 5.399.156 |
| 16/12/2024 | 7,93 | 7,85 | 0,00% | 7,71 | 8,00 | 7,83 | 7,72 | 7,85 | 713 | 4.440.202 |
| 13/12/2024 | 7,88 | 7,85 | -1,75% | 7,84 | 8,06 | 7,94 | 7,85 | 7,98 | 677 | 5.398.464 |
| 12/12/2024 | 8,18 | 7,99 | -3,39% | 7,77 | 8,18 | 7,91 | 7,86 | 7,99 | 641 | 6.641.992 |
| 11/12/2024 | 8,15 | 8,27 | +2,61% | 8,00 | 8,27 | 8,09 | 8,25 | 8,27 | 792 | 5.603.103 |
| 10/12/2024 | 8,08 | 8,06 | +0,62% | 8,03 | 8,26 | 8,14 | 8,04 | 8,06 | 443 | 5.128.128 |
| 9/12/2024 | 8,19 | 8,01 | -0,25% | 7,96 | 8,19 | 8,08 | 8,01 | 8,12 | 533 | 5.220.644 |