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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 17,86 | 18,28 | +2,52% | 17,86 | 18,38 | 18,18 | 18,15 | 18,38 | 373 | 8.193.705 |
| 3/3/2026 | 18,22 | 17,83 | -3,36% | 17,61 | 18,22 | 17,80 | 17,70 | 17,83 | 523 | 12.587.819 |
| 2/3/2026 | 18,30 | 18,45 | -0,49% | 17,89 | 18,53 | 18,36 | 18,34 | 18,45 | 1.246 | 16.472.582 |
| 27/2/2026 | 18,63 | 18,54 | +0,32% | 18,20 | 18,63 | 18,38 | 18,32 | 18,54 | 370 | 8.210.085 |
| 26/2/2026 | 18,51 | 18,48 | -1,12% | 18,40 | 18,81 | 18,60 | 18,48 | 18,69 | 267 | 5.926.113 |
| 25/2/2026 | 18,77 | 18,69 | -0,69% | 18,50 | 18,83 | 18,70 | 18,62 | 18,80 | 301 | 8.049.548 |
| 24/2/2026 | 18,93 | 18,82 | -0,58% | 18,70 | 18,95 | 18,83 | 18,72 | 18,83 | 463 | 10.723.085 |
| 23/2/2026 | 18,94 | 18,93 | +0,26% | 18,61 | 19,02 | 18,74 | 18,78 | 18,93 | 356 | 7.711.552 |
| 20/2/2026 | 18,67 | 18,88 | +1,12% | 18,37 | 18,92 | 18,69 | 18,80 | 18,88 | 421 | 7.535.509 |
| 19/2/2026 | 18,19 | 18,67 | +2,19% | 18,19 | 18,67 | 18,46 | 18,54 | 18,67 | 420 | 8.393.967 |
| 18/2/2026 | 18,20 | 18,27 | +0,50% | 18,05 | 18,47 | 18,29 | 18,08 | 18,27 | 307 | 7.845.160 |
| 13/2/2026 | 18,19 | 18,18 | +0,44% | 17,82 | 18,19 | 18,02 | 17,92 | 18,18 | 426 | 8.028.312 |
| 11/2/2026 | 17,65 | 18,10 | +1,80% | 17,65 | 18,10 | 17,97 | 18,03 | 18,10 | 479 | 11.159.853 |
| 10/2/2026 | 17,83 | 17,78 | +0,17% | 17,54 | 17,90 | 17,67 | 17,69 | 17,78 | 540 | 8.547.725 |
| 9/2/2026 | 17,33 | 17,75 | +3,62% | 17,22 | 17,75 | 17,51 | 17,58 | 17,75 | 461 | 11.561.863 |
| 6/2/2026 | 17,32 | 17,13 | -1,38% | 16,81 | 17,39 | 17,11 | 17,13 | 17,28 | 430 | 9.241.562 |
| 5/2/2026 | 16,96 | 17,37 | +3,27% | 16,90 | 17,44 | 17,23 | 17,16 | 17,37 | 406 | 10.038.412 |
| 4/2/2026 | 17,15 | 16,82 | -1,12% | 16,59 | 17,16 | 16,76 | 16,63 | 16,82 | 711 | 12.533.021 |
| 3/2/2026 | 16,93 | 17,01 | -5,34% | 16,82 | 17,41 | 17,04 | 17,01 | 17,18 | 488 | 11.533.500 |
| 2/2/2026 | 18,06 | 17,97 | +0,34% | 17,86 | 18,19 | 17,99 | 17,94 | 17,97 | 1.131 | 25.456.895 |
| 30/1/2026 | 17,73 | 17,91 | +0,06% | 17,60 | 17,99 | 17,78 | 17,76 | 17,92 | 539 | 12.347.926 |
| 29/1/2026 | 18,61 | 17,90 | -0,61% | 17,69 | 18,72 | 18,06 | 17,86 | 17,91 | 606 | 16.768.720 |
| 28/1/2026 | 17,58 | 18,01 | +2,91% | 17,55 | 18,06 | 17,83 | 17,86 | 18,01 | 267 | 7.790.171 |
| 27/1/2026 | 17,38 | 17,50 | +0,69% | 17,30 | 17,90 | 17,69 | 17,50 | 17,57 | 384 | 8.862.647 |
| 26/1/2026 | 17,18 | 17,38 | +1,76% | 16,98 | 17,57 | 17,26 | 17,38 | 17,49 | 345 | 9.520.378 |
| 23/1/2026 | 16,96 | 17,08 | +0,47% | 16,81 | 17,32 | 17,06 | 17,08 | 17,12 | 296 | 8.207.608 |
| 22/1/2026 | 16,44 | 17,00 | +3,72% | 16,44 | 17,05 | 16,79 | 16,81 | 17,00 | 302 | 8.879.804 |
| 21/1/2026 | 16,19 | 16,39 | +1,36% | 16,13 | 16,56 | 16,32 | 16,39 | 16,48 | 250 | 6.121.117 |
| 20/1/2026 | 16,25 | 16,17 | -2,59% | 15,71 | 16,25 | 15,98 | 15,97 | 16,17 | 218 | 5.725.323 |
| 19/1/2026 | 16,25 | 16,60 | +3,23% | 15,99 | 16,60 | 16,24 | 16,05 | 16,60 | 279 | 7.214.156 |
| 16/1/2026 | 16,66 | 16,08 | -3,77% | 16,00 | 16,88 | 16,27 | 16,08 | 16,25 | 565 | 10.813.389 |
| 15/1/2026 | 17,03 | 16,71 | -1,18% | 16,66 | 17,10 | 16,85 | 16,71 | 16,82 | 366 | 7.395.225 |
| 14/1/2026 | 16,80 | 16,91 | +0,96% | 16,67 | 17,00 | 16,85 | 16,91 | 17,00 | 290 | 7.803.881 |
| 13/1/2026 | 16,69 | 16,75 | -0,53% | 16,40 | 16,75 | 16,55 | 16,49 | 16,75 | 362 | 7.212.714 |
| 12/1/2026 | 16,69 | 16,84 | +0,30% | 16,46 | 16,85 | 16,73 | 16,61 | 16,84 | 468 | 12.863.365 |
| 9/1/2026 | 16,67 | 16,79 | +1,57% | 16,59 | 16,85 | 16,75 | 16,60 | 16,79 | 319 | 6.470.054 |
| 8/1/2026 | 16,45 | 16,53 | +0,30% | 16,28 | 16,65 | 16,45 | 16,42 | 16,53 | 262 | 6.150.847 |
| 7/1/2026 | 16,29 | 16,48 | +1,23% | 15,85 | 16,48 | 16,17 | 16,38 | 16,48 | 301 | 7.491.180 |
| 6/1/2026 | 16,12 | 16,28 | +1,12% | 16,09 | 16,46 | 16,21 | 16,10 | 16,28 | 445 | 7.494.447 |
| 5/1/2026 | 15,61 | 16,10 | +3,21% | 15,61 | 16,10 | 15,89 | 15,91 | 16,10 | 337 | 7.182.989 |
| 2/1/2026 | 15,98 | 15,60 | -2,99% | 15,60 | 16,19 | 15,87 | 15,60 | 15,72 | 1.198 | 18.190.708 |
| 30/12/2025 | 15,74 | 16,08 | +1,64% | 15,74 | 16,08 | 15,93 | 15,95 | 16,08 | 269 | 4.316.800 |
| 29/12/2025 | 16,00 | 15,82 | -0,75% | 15,66 | 16,05 | 15,77 | 15,72 | 15,82 | 393 | 5.481.605 |
| 26/12/2025 | 15,57 | 15,94 | +0,76% | 15,57 | 16,06 | 15,87 | 15,75 | 15,94 | 352 | 6.132.265 |
| 23/12/2025 | 15,30 | 15,82 | +2,59% | 15,30 | 16,04 | 15,78 | 15,72 | 15,82 | 289 | 5.916.185 |
| 22/12/2025 | 15,55 | 15,42 | +0,13% | 15,16 | 15,68 | 15,31 | 15,34 | 15,42 | 366 | 6.333.429 |
| 19/12/2025 | 15,65 | 15,40 | -1,03% | 15,33 | 15,65 | 15,48 | 15,39 | 15,50 | 456 | 5.773.934 |
| 18/12/2025 | 15,62 | 15,56 | -0,13% | 15,31 | 15,76 | 15,49 | 15,37 | 15,56 | 302 | 5.312.569 |
| 17/12/2025 | 15,72 | 15,58 | -1,70% | 15,40 | 15,76 | 15,55 | 15,58 | 15,69 | 353 | 6.909.461 |
| 16/12/2025 | 16,38 | 15,85 | -2,94% | 15,70 | 16,38 | 15,86 | 15,73 | 15,85 | 349 | 7.786.889 |
| 15/12/2025 | 15,99 | 16,33 | +3,09% | 15,95 | 16,37 | 16,25 | 16,20 | 16,33 | 423 | 11.714.551 |
| 12/12/2025 | 15,54 | 15,84 | +1,02% | 15,54 | 16,04 | 15,81 | 15,77 | 15,84 | 564 | 8.414.549 |
| 11/12/2025 | 15,53 | 15,68 | +2,02% | 15,43 | 15,73 | 15,61 | 15,61 | 15,68 | 188 | 4.694.144 |
| 10/12/2025 | 15,61 | 15,37 | -1,66% | 15,35 | 15,68 | 15,46 | 15,37 | 15,45 | 324 | 9.184.179 |
| 9/12/2025 | 15,63 | 15,63 | -0,38% | 15,25 | 15,78 | 15,55 | 15,59 | 15,63 | 492 | 13.787.813 |
| 8/12/2025 | 15,76 | 15,69 | +0,58% | 15,45 | 15,84 | 15,63 | 15,60 | 15,69 | 529 | 11.156.971 |
| 5/12/2025 | 16,53 | 15,60 | -5,17% | 15,56 | 16,53 | 15,96 | 15,60 | 15,70 | 703 | 13.885.248 |
| 4/12/2025 | 16,24 | 16,45 | +2,36% | 16,15 | 16,53 | 16,36 | 16,36 | 16,45 | 550 | 10.545.235 |