Cotação atual, histórico e gráfico do papel: LAVV3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/09/2026 | -2,46% | -0,27 | 10,71 | 10,98 | 10,71 | 11,11 | 9M | 2.894 |
| 15/09/2026 | 2,52% | 0,27 | 10,98 | 10,80 | 10,63 | 10,98 | 5M | 1.945 |
| 14/09/2026 | -0,37% | -0,04 | 10,71 | 10,59 | 10,25 | 10,82 | 7M | 2.787 |
| 11/09/2026 | -2,45% | -0,27 | 10,75 | 11,11 | 10,69 | 11,16 | 8M | 2.907 |
| 10/09/2026 | 3,77% | 0,40 | 11,02 | 10,66 | 10,47 | 11,12 | 7M | 3.410 |
| 09/09/2026 | -3,28% | -0,36 | 10,62 | 10,98 | 10,53 | 11,09 | 8M | 3.487 |
| 08/09/2026 | 3,49% | 0,37 | 10,98 | 10,90 | 10,70 | 10,98 | 6M | 2.671 |
| 04/09/2026 | -0,75% | -0,08 | 10,61 | 10,74 | 10,37 | 10,79 | 7M | 2.148 |
| 03/09/2026 | -1,47% | -0,16 | 10,69 | 10,88 | 10,63 | 11,18 | 8M | 3.381 |
| 02/09/2026 | 6,16% | 0,63 | 10,85 | 10,25 | 10,14 | 10,85 | 8M | 3.294 |
| 01/09/2026 | 1,19% | 0,12 | 10,22 | 10,11 | 10,05 | 10,33 | 6M | 2.353 |
| 31/08/2026 | 0,90% | 0,09 | 10,10 | 9,99 | 9,99 | 10,20 | 5M | 2.316 |
| 28/08/2026 | -0,99% | -0,10 | 10,01 | 10,19 | 9,79 | 10,22 | 4M | 1.745 |
| 27/08/2026 | -1,37% | -0,14 | 10,11 | 10,24 | 10,11 | 10,30 | 7M | 2.513 |
| 26/08/2026 | -1,06% | -0,11 | 10,25 | 10,36 | 10,20 | 10,62 | 4M | 1.723 |
| 25/08/2026 | 5,61% | 0,55 | 10,36 | 9,81 | 9,81 | 10,45 | 7M | 2.605 |
| 24/08/2026 | 0,72% | 0,07 | 9,81 | 9,71 | 9,58 | 9,97 | 6M | 3.233 |
| 21/08/2026 | 1,46% | 0,14 | 9,74 | 9,62 | 9,57 | 9,93 | 3M | 1.785 |
| 20/08/2026 | 0,73% | 0,07 | 9,60 | 9,52 | 9,37 | 9,72 | 4M | 1.305 |
| 19/08/2026 | 0,95% | 0,09 | 9,53 | 9,41 | 9,40 | 9,66 | 3M | 1.172 |
| 18/08/2026 | -0,11% | -0,01 | 9,44 | 9,49 | 9,38 | 9,60 | 6M | 1.285 |
| 17/08/2026 | 0,00% | 0,00 | 9,45 | 9,46 | 9,16 | 9,63 | 4M | 2.207 |
| 14/08/2026 | -1,46% | -0,14 | 9,45 | 9,61 | 9,24 | 9,61 | 4M | 1.888 |
| 13/08/2026 | 3,56% | 0,33 | 9,59 | 9,25 | 9,23 | 9,62 | 9M | 2.494 |
| 12/08/2026 | 0,43% | 0,04 | 9,26 | 9,29 | 9,10 | 9,50 | 4M | 1.629 |
| 11/08/2026 | -3,96% | -0,38 | 9,22 | 9,60 | 9,14 | 9,88 | 10M | 2.540 |
| 10/08/2026 | 1,69% | 0,16 | 9,60 | 9,51 | 9,46 | 9,80 | 6M | 2.064 |
| 07/08/2026 | -3,38% | -0,33 | 9,44 | 9,90 | 9,34 | 10,13 | 8M | 2.691 |
| 06/08/2026 | -7,57% | -0,80 | 9,77 | 10,59 | 9,60 | 10,59 | 21M | 5.500 |
| 05/08/2026 | 1,63% | 0,17 | 10,57 | 10,47 | 10,41 | 10,72 | 6M | 2.258 |
| 04/08/2026 | 0,39% | 0,04 | 10,40 | 10,44 | 10,32 | 10,67 | 4M | 1.798 |
| 03/08/2026 | 0,39% | 0,04 | 10,36 | 10,46 | 10,29 | 10,55 | 4M | 2.057 |
| 31/07/2026 | -0,86% | -0,09 | 10,32 | 10,41 | 10,23 | 10,41 | 3M | 1.544 |
| 30/07/2026 | 4,31% | 0,43 | 10,41 | 10,13 | 10,04 | 10,44 | 4M | 1.013 |
| 29/07/2026 | -2,63% | -0,27 | 9,98 | 10,25 | 9,87 | 10,26 | 4M | 1.798 |
| 28/07/2026 | -0,19% | -0,02 | 10,25 | 10,31 | 10,18 | 10,69 | 3M | 1.378 |
| 27/07/2026 | 1,68% | 0,17 | 10,27 | 10,15 | 10,15 | 10,37 | 3M | 1.342 |
| 24/07/2026 | -1,75% | -0,18 | 10,10 | 10,26 | 10,07 | 10,33 | 2M | 979 |
| 23/07/2026 | -0,48% | -0,05 | 10,28 | 10,28 | 10,15 | 10,49 | 3M | 1.191 |
| 22/07/2026 | 1,77% | 0,18 | 10,33 | 10,26 | 10,08 | 10,45 | 3M | 1.865 |
| 21/07/2026 | -5,32% | -0,57 | 10,15 | 10,78 | 10,15 | 10,78 | 7M | 3.088 |
| 20/07/2026 | -3,07% | -0,34 | 10,72 | 11,14 | 10,71 | 11,14 | 7M | 3.011 |
| 17/07/2026 | 1,10% | 0,12 | 11,06 | 10,95 | 10,82 | 11,32 | 8M | 3.041 |
| 16/07/2026 | -1,17% | -0,13 | 10,94 | 11,09 | 10,81 | 11,09 | 3M | 1.352 |
| 15/07/2026 | -1,95% | -0,22 | 11,07 | 11,31 | 10,92 | 11,31 | 7M | 2.546 |
| 14/07/2026 | 1,62% | 0,18 | 11,29 | 11,13 | 11,00 | 11,38 | 9M | 2.660 |
| 13/07/2026 | -2,03% | -0,23 | 11,11 | 11,24 | 11,00 | 11,40 | 4M | 1.762 |
| 10/07/2026 | 5,78% | 0,62 | 11,34 | 10,92 | 10,80 | 11,36 | 16M | 1.709 |
| 09/07/2026 | 3,08% | 0,32 | 10,72 | 10,46 | 10,36 | 10,80 | 5M | 890 |
| 08/07/2026 | -4,41% | -0,48 | 10,40 | 10,85 | 10,35 | 10,98 | 4M | 1.857 |
| 07/07/2026 | -2,94% | -0,33 | 10,88 | 11,21 | 10,86 | 11,25 | 4M | 1.274 |
| 06/07/2026 | -3,36% | -0,39 | 11,21 | 11,59 | 11,20 | 11,60 | 3M | 1.003 |
| 03/07/2026 | 1,22% | 0,14 | 11,60 | 11,52 | 11,41 | 11,63 | 2M | 933 |
| 02/07/2026 | 1,06% | 0,12 | 11,46 | 11,61 | 11,33 | 11,64 | 3M | 1.165 |
| 01/07/2026 | -1,22% | -0,14 | 11,34 | 11,35 | 11,21 | 11,45 | 3M | 1.409 |
| 30/06/2026 | -0,78% | -0,09 | 11,48 | 11,49 | 11,16 | 11,49 | 8M | 3.382 |
| 29/06/2026 | -3,10% | -0,37 | 11,57 | 11,94 | 11,50 | 11,94 | 9M | 2.542 |
| 26/06/2026 | 5,66% | 0,64 | 11,94 | 11,30 | 11,19 | 11,94 | 6M | 2.317 |
| 25/06/2026 | 0,80% | 0,09 | 11,30 | 11,22 | 11,18 | 11,46 | 4M | 1.706 |
| 24/06/2026 | 2,37% | 0,26 | 11,21 | 10,98 | 10,85 | 11,27 | 6M | 2.433 |
| 23/06/2026 | 0,46% | 0,05 | 10,95 | 10,90 | 10,71 | 10,98 | 2M | 1.133 |
| 22/06/2026 | - | - | 10,90 | 10,88 | 10,79 | 11,03 | 4M | 2.030 |
Date,Open,High,Low,Close,Volume
16-Sep-26,10.98,11.11,10.71,10.71,8559534
15-Sep-26,10.80,10.98,10.63,10.98,4548573
14-Sep-26,10.59,10.82,10.25,10.71,6501333
11-Sep-26,11.11,11.16,10.69,10.75,7619306
10-Sep-26,10.66,11.12,10.47,11.02,7332207
09-Sep-26,10.98,11.09,10.53,10.62,7797108
08-Sep-26,10.90,10.98,10.70,10.98,5874527
04-Sep-26,10.74,10.79,10.37,10.61,6781425
03-Sep-26,10.88,11.18,10.63,10.69,7621910
02-Sep-26,10.25,10.85,10.14,10.85,7925903
01-Sep-26,10.11,10.33,10.05,10.22,5531372
31-Aug-26,9.99,10.20,9.99,10.10,5433570
28-Aug-26,10.19,10.22,9.79,10.01,3756804
27-Aug-26,10.24,10.30,10.11,10.11,7264568
26-Aug-26,10.36,10.62,10.20,10.25,3736167
25-Aug-26,9.81,10.45,9.81,10.36,6579811
24-Aug-26,9.71,9.97,9.58,9.81,5766579
21-Aug-26,9.62,9.93,9.57,9.74,3182803
20-Aug-26,9.52,9.72,9.37,9.60,4130777
19-Aug-26,9.41,9.66,9.40,9.53,2788872
18-Aug-26,9.49,9.60,9.38,9.44,5816340
17-Aug-26,9.46,9.63,9.16,9.45,4172254
14-Aug-26,9.61,9.61,9.24,9.45,4019070
13-Aug-26,9.25,9.62,9.23,9.59,8965233
12-Aug-26,9.29,9.50,9.10,9.26,4428524
11-Aug-26,9.60,9.88,9.14,9.22,9836280
10-Aug-26,9.51,9.80,9.46,9.60,5526418
07-Aug-26,9.90,10.13,9.34,9.44,7721340
06-Aug-26,10.59,10.59,9.60,9.77,21007343
05-Aug-26,10.47,10.72,10.41,10.57,5648978
04-Aug-26,10.44,10.67,10.32,10.40,3770136
03-Aug-26,10.46,10.55,10.29,10.36,3729564
31-Jul-26,10.41,10.41,10.23,10.32,3377843
30-Jul-26,10.13,10.44,10.04,10.41,3542479
29-Jul-26,10.25,10.26,9.87,9.98,4173677
28-Jul-26,10.31,10.69,10.18,10.25,2618990
27-Jul-26,10.15,10.37,10.15,10.27,2940288
24-Jul-26,10.26,10.33,10.07,10.10,2253844
23-Jul-26,10.28,10.49,10.15,10.28,2830595
22-Jul-26,10.26,10.45,10.08,10.33,3409962
21-Jul-26,10.78,10.78,10.15,10.15,7092608
20-Jul-26,11.14,11.14,10.71,10.72,6757076
17-Jul-26,10.95,11.32,10.82,11.06,8327348
16-Jul-26,11.09,11.09,10.81,10.94,3283850
15-Jul-26,11.31,11.31,10.92,11.07,6815350
14-Jul-26,11.13,11.38,11.00,11.29,9414667
13-Jul-26,11.24,11.40,11.00,11.11,4281322
10-Jul-26,10.92,11.36,10.80,11.34,16406632
09-Jul-26,10.46,10.80,10.36,10.72,4636344
08-Jul-26,10.85,10.98,10.35,10.40,4336053
07-Jul-26,11.21,11.25,10.86,10.88,3767741
06-Jul-26,11.59,11.60,11.20,11.21,3332562
03-Jul-26,11.52,11.63,11.41,11.60,2064939
02-Jul-26,11.61,11.64,11.33,11.46,3087737
01-Jul-26,11.35,11.45,11.21,11.34,3415921
30-Jun-26,11.49,11.49,11.16,11.48,7541988
29-Jun-26,11.94,11.94,11.50,11.57,8535469
26-Jun-26,11.30,11.94,11.19,11.94,5930426
25-Jun-26,11.22,11.46,11.18,11.30,4433523
24-Jun-26,10.98,11.27,10.85,11.21,5831674
23-Jun-26,10.90,10.98,10.71,10.95,2388135
22-Jun-26,10.88,11.03,10.79,10.90,3843881
*exoneração de responsabilidade e termos de uso