Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 10,80 | 10,58 | -2,13% | 10,40 | 10,80 | 10,61 | 10,56 | 10,58 | 379 | 6.487.818 |
| 3/9/2026 | 10,91 | 10,81 | 0,00% | 10,63 | 11,17 | 10,85 | 10,67 | 10,81 | 466 | 7.627.580 |
| 2/9/2026 | 10,32 | 10,81 | +5,67% | 10,13 | 10,81 | 10,65 | 10,77 | 10,81 | 515 | 7.447.600 |
| 1/9/2026 | 10,10 | 10,23 | +1,39% | 10,02 | 10,33 | 10,21 | 10,15 | 10,23 | 335 | 5.092.260 |
| 31/8/2026 | 10,18 | 10,09 | +1,71% | 10,00 | 10,24 | 10,10 | 10,09 | 10,14 | 412 | 5.024.159 |
| 28/8/2026 | 10,22 | 9,92 | -3,60% | 9,80 | 10,26 | 9,99 | 9,92 | 9,95 | 629 | 6.375.141 |
| 27/8/2026 | 10,26 | 10,29 | +0,59% | 10,11 | 10,38 | 10,23 | 10,24 | 10,29 | 378 | 5.939.501 |
| 26/8/2026 | 10,33 | 10,23 | -0,58% | 10,23 | 10,56 | 10,33 | 10,23 | 10,27 | 342 | 5.607.665 |
| 25/8/2026 | 9,92 | 10,29 | +4,04% | 9,80 | 10,44 | 10,17 | 10,29 | 10,42 | 296 | 5.102.979 |
| 24/8/2026 | 9,74 | 9,89 | +1,33% | 9,60 | 9,95 | 9,81 | 9,80 | 9,89 | 364 | 4.243.497 |
| 21/8/2026 | 9,54 | 9,76 | +1,56% | 9,54 | 9,95 | 9,76 | 9,76 | 9,83 | 259 | 3.728.176 |
| 20/8/2026 | 9,60 | 9,61 | +0,21% | 9,40 | 9,72 | 9,56 | 9,46 | 9,61 | 289 | 4.123.372 |
| 19/8/2026 | 9,53 | 9,59 | +1,27% | 9,43 | 9,65 | 9,52 | 9,52 | 9,59 | 500 | 4.361.355 |
| 18/8/2026 | 9,54 | 9,47 | -0,63% | 9,38 | 9,65 | 9,52 | 9,41 | 9,47 | 343 | 4.563.584 |
| 17/8/2026 | 9,54 | 9,53 | +0,63% | 9,32 | 9,60 | 9,47 | 9,43 | 9,53 | 541 | 6.377.145 |
| 14/8/2026 | 9,66 | 9,47 | -0,94% | 9,25 | 9,72 | 9,38 | 9,44 | 9,47 | 720 | 6.805.808 |
| 13/8/2026 | 9,36 | 9,56 | +1,81% | 9,24 | 9,62 | 9,49 | 9,43 | 9,56 | 356 | 4.593.546 |
| 12/8/2026 | 9,24 | 9,39 | -4,09% | 9,12 | 9,80 | 9,34 | 9,32 | 9,39 | 472 | 5.964.158 |
| 11/8/2026 | 9,60 | 9,79 | +1,56% | 9,15 | 9,84 | 9,36 | 9,54 | 9,79 | 1.060 | 11.888.180 |
| 10/8/2026 | 9,59 | 9,64 | +1,47% | 9,46 | 9,80 | 9,60 | 9,56 | 9,64 | 652 | 8.154.417 |
| 7/8/2026 | 9,80 | 9,50 | -2,56% | 9,36 | 10,10 | 9,50 | 9,45 | 9,50 | 1.302 | 15.567.355 |
| 6/8/2026 | 10,60 | 9,75 | -8,02% | 9,62 | 10,60 | 9,86 | 9,75 | 9,88 | 1.879 | 21.731.193 |
| 5/8/2026 | 10,51 | 10,60 | +2,42% | 10,42 | 10,72 | 10,58 | 10,60 | 10,63 | 402 | 6.325.718 |
| 4/8/2026 | 10,36 | 10,35 | -1,33% | 10,30 | 10,65 | 10,44 | 10,35 | 10,38 | 357 | 5.009.897 |
| 3/8/2026 | 10,52 | 10,49 | +0,67% | 10,30 | 10,55 | 10,38 | 10,32 | 10,49 | 436 | 5.709.820 |
| 31/7/2026 | 10,43 | 10,42 | +0,97% | 10,25 | 10,44 | 10,35 | 10,39 | 10,42 | 308 | 3.958.516 |
| 30/7/2026 | 10,08 | 10,32 | +2,89% | 10,06 | 10,43 | 10,23 | 10,32 | 10,35 | 245 | 3.438.583 |
| 29/7/2026 | 10,37 | 10,03 | -1,67% | 9,89 | 10,41 | 10,01 | 9,95 | 10,03 | 1.128 | 13.439.115 |
| 28/7/2026 | 10,37 | 10,20 | +0,10% | 10,20 | 10,71 | 10,36 | 10,20 | 10,26 | 389 | 4.651.291 |
| 27/7/2026 | 10,26 | 10,19 | +0,39% | 10,16 | 10,39 | 10,27 | 10,19 | 10,31 | 557 | 5.591.347 |
| 24/7/2026 | 10,31 | 10,15 | -2,03% | 10,09 | 10,40 | 10,19 | 10,15 | 10,22 | 580 | 7.195.450 |
| 23/7/2026 | 10,42 | 10,36 | -1,24% | 10,16 | 10,45 | 10,31 | 10,27 | 10,36 | 387 | 5.965.008 |
| 22/7/2026 | 10,31 | 10,49 | +1,94% | 10,10 | 10,49 | 10,31 | 10,41 | 10,49 | 481 | 5.862.353 |
| 21/7/2026 | 10,80 | 10,29 | -4,90% | 10,18 | 10,80 | 10,38 | 10,25 | 10,29 | 1.396 | 16.758.753 |
| 20/7/2026 | 11,26 | 10,82 | -2,96% | 10,74 | 11,35 | 10,89 | 10,80 | 10,82 | 828 | 10.136.082 |
| 17/7/2026 | 11,04 | 11,15 | +1,92% | 10,84 | 11,35 | 11,06 | 11,00 | 11,15 | 384 | 7.192.700 |
| 16/7/2026 | 11,19 | 10,94 | -1,17% | 10,82 | 11,29 | 10,97 | 10,94 | 11,02 | 515 | 7.120.690 |
| 15/7/2026 | 11,39 | 11,07 | -1,42% | 10,93 | 11,39 | 11,12 | 11,06 | 11,07 | 530 | 7.206.305 |
| 14/7/2026 | 11,22 | 11,23 | +1,72% | 11,00 | 11,39 | 11,21 | 11,23 | 11,29 | 311 | 5.060.095 |
| 13/7/2026 | 11,44 | 11,04 | -2,56% | 11,03 | 11,46 | 11,20 | 11,04 | 11,18 | 485 | 7.667.497 |
| 10/7/2026 | 10,91 | 11,33 | +5,40% | 10,81 | 11,36 | 11,19 | 11,20 | 11,33 | 356 | 5.717.558 |
| 9/7/2026 | 10,55 | 10,75 | +2,28% | 10,39 | 10,83 | 10,66 | 10,75 | 10,77 | 357 | 5.207.892 |
| 8/7/2026 | 10,95 | 10,51 | -4,19% | 10,36 | 10,95 | 10,58 | 10,50 | 10,51 | 1.101 | 11.788.612 |
| 7/7/2026 | 11,29 | 10,97 | -2,05% | 10,87 | 11,29 | 11,02 | 10,91 | 10,97 | 648 | 7.971.093 |
| 6/7/2026 | 11,58 | 11,20 | -1,75% | 11,20 | 11,58 | 11,32 | 11,20 | 11,32 | 415 | 5.012.975 |
| 3/7/2026 | 11,53 | 11,40 | +0,97% | 11,40 | 11,62 | 11,54 | 11,39 | 11,59 | 189 | 3.096.238 |
| 2/7/2026 | 11,52 | 11,29 | -1,57% | 11,29 | 11,65 | 11,41 | 11,29 | 11,35 | 237 | 3.885.663 |
| 1/7/2026 | 11,39 | 11,47 | +0,97% | 11,25 | 11,47 | 11,38 | 11,33 | 11,47 | 292 | 5.343.789 |
| 30/6/2026 | 11,52 | 11,36 | -1,65% | 11,18 | 11,60 | 11,35 | 11,36 | 11,47 | 326 | 4.909.480 |
| 29/6/2026 | 11,94 | 11,55 | -2,12% | 11,51 | 12,00 | 11,66 | 11,55 | 11,62 | 373 | 5.333.734 |
| 26/6/2026 | 11,30 | 11,80 | +5,55% | 11,20 | 11,80 | 11,61 | 11,70 | 11,80 | 285 | 4.396.864 |
| 25/6/2026 | 11,21 | 11,18 | +1,64% | 11,16 | 11,45 | 11,31 | 11,18 | 11,30 | 234 | 3.165.245 |
| 24/6/2026 | 11,00 | 11,00 | +1,01% | 10,84 | 11,25 | 11,08 | 11,00 | 11,24 | 269 | 5.032.599 |
| 23/6/2026 | 10,89 | 10,89 | -0,91% | 10,72 | 11,01 | 10,90 | 10,89 | 10,99 | 195 | 3.316.433 |
| 22/6/2026 | 10,91 | 10,99 | +2,71% | 10,80 | 11,03 | 10,88 | 10,84 | 10,99 | 479 | 11.136.056 |
| 19/6/2026 | 10,83 | 10,70 | +0,28% | 10,67 | 10,91 | 10,81 | 10,70 | 10,89 | 286 | 4.424.786 |
| 18/6/2026 | 10,76 | 10,67 | -0,65% | 10,62 | 10,90 | 10,72 | 10,67 | 10,76 | 417 | 5.556.410 |
| 17/6/2026 | 11,11 | 10,74 | -2,36% | 10,68 | 11,29 | 10,93 | 10,73 | 10,79 | 474 | 6.329.540 |
| 16/6/2026 | 11,08 | 11,00 | +1,85% | 10,83 | 11,10 | 10,95 | 11,00 | 11,02 | 319 | 4.445.965 |
| 15/6/2026 | 11,17 | 10,80 | -2,70% | 10,80 | 11,60 | 11,14 | 10,80 | 11,04 | 550 | 6.886.447 |
| 12/6/2026 | 11,17 | 11,10 | -1,07% | 11,04 | 11,49 | 11,24 | 11,10 | 11,25 | 276 | 4.722.227 |
| 11/6/2026 | 10,94 | 11,22 | +2,37% | 10,85 | 11,32 | 11,01 | 11,12 | 11,22 | 302 | 5.428.383 |
| 10/6/2026 | 11,32 | 10,96 | -0,72% | 10,92 | 11,36 | 11,00 | 10,96 | 11,08 | 407 | 5.391.202 |
| 9/6/2026 | 10,83 | 11,04 | +3,66% | 10,70 | 11,22 | 11,08 | 11,04 | 11,20 | 401 | 5.695.168 |
| 8/6/2026 | 10,64 | 10,65 | +0,28% | 10,64 | 10,85 | 10,73 | 10,65 | 10,79 | 498 | 5.951.401 |
| 5/6/2026 | 11,04 | 10,62 | -3,45% | 10,62 | 11,04 | 10,74 | 10,62 | 10,77 | 797 | 9.339.205 |
| 3/6/2026 | 11,52 | 11,00 | -3,85% | 10,86 | 11,53 | 11,06 | 11,00 | 11,02 | 1.007 | 12.919.100 |
| 2/6/2026 | 11,52 | 11,44 | +0,35% | 11,30 | 11,61 | 11,42 | 11,44 | 11,47 | 358 | 5.841.523 |
| 1/6/2026 | 11,77 | 11,40 | -2,15% | 11,38 | 11,90 | 11,48 | 11,40 | 11,58 | 632 | 9.268.855 |
| 29/5/2026 | 11,67 | 11,65 | -1,02% | 11,50 | 12,11 | 11,65 | 11,65 | 11,77 | 560 | 6.560.092 |
| 28/5/2026 | 11,74 | 11,77 | +0,60% | 11,55 | 11,83 | 11,72 | 11,70 | 11,77 | 242 | 4.134.209 |
| 27/5/2026 | 12,05 | 11,70 | -1,10% | 11,66 | 12,13 | 11,82 | 11,70 | 11,83 | 427 | 5.574.284 |
| 26/5/2026 | 12,20 | 11,83 | -1,17% | 11,72 | 12,25 | 11,86 | 11,83 | 11,90 | 458 | 5.045.041 |
| 25/5/2026 | 11,60 | 11,97 | +4,45% | 11,55 | 12,11 | 11,85 | 11,97 | 12,06 | 394 | 6.069.121 |
| 22/5/2026 | 11,80 | 11,46 | -1,97% | 11,46 | 11,80 | 11,56 | 11,46 | 11,59 | 346 | 5.491.394 |
| 21/5/2026 | 11,76 | 11,69 | -0,76% | 11,32 | 11,89 | 11,62 | 11,69 | 11,83 | 341 | 5.948.002 |
| 20/5/2026 | 11,44 | 11,78 | +5,27% | 11,29 | 11,80 | 11,62 | 11,72 | 11,78 | 288 | 6.321.256 |
| 19/5/2026 | 11,39 | 11,19 | -8,20% | 11,05 | 11,55 | 11,28 | 11,19 | 11,33 | 487 | 6.036.939 |
| 18/5/2026 | 11,59 | 12,19 | +6,46% | 11,23 | 12,19 | 11,46 | 11,40 | 12,19 | 593 | 9.605.942 |
| 15/5/2026 | 11,76 | 11,45 | -3,78% | 11,36 | 11,76 | 11,54 | 11,45 | 11,51 | 975 | 12.358.057 |
| 14/5/2026 | 11,80 | 11,90 | +1,88% | 11,64 | 11,93 | 11,76 | 11,74 | 11,90 | 433 | 6.257.359 |
| 13/5/2026 | 12,00 | 11,68 | -2,26% | 11,63 | 12,10 | 11,86 | 11,68 | 11,80 | 564 | 8.219.367 |
| 12/5/2026 | 11,73 | 11,95 | +2,40% | 11,63 | 11,95 | 11,76 | 11,93 | 11,95 | 518 | 7.784.604 |
| 11/5/2026 | 12,19 | 11,67 | -3,31% | 11,60 | 12,19 | 11,78 | 11,67 | 11,78 | 936 | 14.678.172 |
| 8/5/2026 | 12,12 | 12,07 | -1,07% | 11,95 | 12,29 | 12,07 | 11,99 | 12,07 | 562 | 9.130.975 |
| 7/5/2026 | 12,67 | 12,20 | -4,39% | 11,92 | 12,99 | 12,22 | 11,94 | 12,20 | 1.048 | 17.038.414 |
| 6/5/2026 | 12,81 | 12,76 | +0,79% | 12,63 | 13,09 | 12,85 | 12,64 | 12,76 | 480 | 9.187.764 |
| 5/5/2026 | 12,60 | 12,66 | -2,24% | 12,55 | 12,79 | 12,66 | 12,61 | 12,66 | 619 | 8.037.800 |
| 4/5/2026 | 13,06 | 12,95 | -1,07% | 12,38 | 13,33 | 12,70 | 12,71 | 12,95 | 900 | 14.840.463 |
| 30/4/2026 | 13,00 | 13,09 | +0,23% | 13,00 | 13,20 | 13,10 | 13,09 | 13,28 | 514 | 7.935.779 |
| 29/4/2026 | 13,59 | 13,06 | -2,54% | 12,96 | 13,59 | 13,06 | 13,02 | 13,06 | 438 | 6.580.235 |
| 28/4/2026 | 13,32 | 13,40 | -0,52% | 12,95 | 13,40 | 13,23 | 13,39 | 13,40 | 434 | 7.870.103 |
| 27/4/2026 | 14,18 | 13,47 | -3,99% | 13,31 | 14,18 | 13,60 | 13,44 | 13,52 | 729 | 13.187.102 |
| 24/4/2026 | 14,58 | 14,03 | -2,91% | 14,03 | 14,58 | 14,20 | 14,03 | 14,14 | 395 | 7.591.928 |
| 23/4/2026 | 14,73 | 14,45 | -0,62% | 14,32 | 14,79 | 14,49 | 14,39 | 14,45 | 384 | 7.590.651 |
| 22/4/2026 | 15,22 | 14,54 | -4,15% | 14,54 | 15,22 | 14,71 | 14,54 | 14,69 | 623 | 10.116.624 |
| 20/4/2026 | 15,50 | 15,17 | -0,98% | 15,04 | 15,50 | 15,19 | 15,17 | 15,22 | 352 | 5.974.960 |
| 17/4/2026 | 15,16 | 15,32 | +1,66% | 15,13 | 15,60 | 15,40 | 15,25 | 15,32 | 359 | 5.909.028 |
| 16/4/2026 | 15,47 | 15,07 | -3,15% | 14,90 | 15,48 | 15,09 | 14,91 | 15,07 | 383 | 9.266.573 |
| 15/4/2026 | 15,55 | 15,56 | +1,63% | 15,36 | 15,66 | 15,48 | 15,43 | 15,56 | 298 | 6.635.880 |
| 14/4/2026 | 15,50 | 15,31 | +0,07% | 15,26 | 15,74 | 15,47 | 15,31 | 15,36 | 401 | 6.336.713 |
| 13/4/2026 | 15,16 | 15,30 | +1,12% | 14,90 | 15,40 | 15,16 | 15,30 | 15,40 | 370 | 7.152.539 |
| 10/4/2026 | 15,06 | 15,13 | +1,34% | 14,83 | 15,23 | 15,06 | 15,11 | 15,20 | 316 | 6.987.465 |
| 9/4/2026 | 14,62 | 14,93 | +2,19% | 14,42 | 14,99 | 14,72 | 14,92 | 14,93 | 445 | 7.241.309 |
| 8/4/2026 | 14,29 | 14,61 | +5,79% | 14,29 | 14,94 | 14,60 | 14,51 | 14,62 | 323 | 7.548.299 |
| 7/4/2026 | 14,38 | 13,81 | -3,49% | 13,81 | 14,43 | 14,12 | 13,81 | 13,88 | 476 | 9.151.025 |
| 6/4/2026 | 14,46 | 14,31 | -0,42% | 14,24 | 14,46 | 14,35 | 14,31 | 14,43 | 396 | 7.926.133 |
| 2/4/2026 | 14,30 | 14,37 | +0,14% | 13,92 | 14,42 | 14,23 | 14,20 | 14,37 | 395 | 7.640.866 |
| 1/4/2026 | 14,42 | 14,35 | +0,35% | 14,02 | 14,50 | 14,30 | 14,21 | 14,35 | 8.158 | 24.114.286 |
| 31/3/2026 | 13,89 | 14,30 | +2,80% | 13,80 | 14,30 | 14,06 | 14,20 | 14,30 | 336 | 7.491.227 |
| 30/3/2026 | 13,90 | 13,91 | +1,90% | 13,70 | 14,01 | 13,84 | 13,90 | 13,91 | 395 | 7.949.020 |
| 27/3/2026 | 13,84 | 13,65 | -1,80% | 13,55 | 13,84 | 13,69 | 13,65 | 13,76 | 583 | 9.546.129 |
| 26/3/2026 | 14,36 | 13,90 | -2,93% | 13,85 | 14,36 | 14,00 | 13,85 | 13,90 | 439 | 7.867.478 |
| 25/3/2026 | 14,23 | 14,32 | +2,36% | 14,01 | 14,46 | 14,30 | 14,23 | 14,32 | 417 | 7.829.365 |
| 24/3/2026 | 14,48 | 13,99 | -3,72% | 13,81 | 14,48 | 14,00 | 13,99 | 14,11 | 504 | 7.707.905 |
| 23/3/2026 | 13,90 | 14,53 | +5,52% | 13,75 | 14,53 | 14,27 | 14,32 | 14,53 | 413 | 7.801.446 |
| 20/3/2026 | 14,44 | 13,77 | -5,17% | 13,71 | 14,44 | 13,94 | 13,77 | 13,80 | 635 | 10.846.840 |
| 19/3/2026 | 14,91 | 14,52 | -2,75% | 14,20 | 14,92 | 14,40 | 14,51 | 14,52 | 497 | 10.311.970 |
| 18/3/2026 | 15,08 | 14,93 | -0,47% | 14,84 | 15,19 | 14,96 | 14,93 | 14,94 | 444 | 8.015.494 |
| 17/3/2026 | 15,47 | 15,00 | -4,15% | 14,90 | 15,74 | 15,21 | 14,99 | 15,00 | 802 | 12.033.408 |
| 16/3/2026 | 15,32 | 15,65 | +1,16% | 15,26 | 15,80 | 15,51 | 15,58 | 15,65 | 519 | 13.067.080 |
| 13/3/2026 | 15,95 | 15,47 | -2,64% | 15,27 | 16,39 | 15,64 | 15,28 | 15,47 | 768 | 13.304.917 |
| 12/3/2026 | 17,20 | 15,89 | -8,99% | 15,65 | 17,29 | 16,09 | 15,80 | 15,89 | 1.067 | 22.058.526 |
| 11/3/2026 | 17,50 | 17,46 | -0,80% | 17,22 | 17,77 | 17,46 | 17,28 | 17,46 | 469 | 8.735.441 |
| 10/3/2026 | 17,67 | 17,60 | +0,06% | 17,46 | 17,86 | 17,67 | 17,60 | 17,73 | 374 | 7.071.690 |
| 9/3/2026 | 17,49 | 17,59 | +0,51% | 17,04 | 17,59 | 17,29 | 17,53 | 17,65 | 405 | 8.918.963 |
| 6/3/2026 | 17,86 | 17,50 | -1,24% | 17,24 | 17,86 | 17,49 | 17,35 | 17,56 | 598 | 11.265.401 |
| 5/3/2026 | 18,33 | 17,72 | -3,06% | 17,62 | 18,33 | 17,85 | 17,62 | 17,81 | 398 | 8.826.972 |