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 |
15/01/2021 | -3,42% | -0,31 | 8,76 | 8,96 | 8,57 | 9,03 | 12M | 4.572 |
14/01/2021 | 2,14% | 0,19 | 9,07 | 8,88 | 8,68 | 9,14 | 8M | 1.654 |
13/01/2021 | 2,07% | 0,18 | 8,88 | 8,75 | 8,49 | 8,88 | 4M | 1.248 |
12/01/2021 | 3,57% | 0,30 | 8,70 | 8,48 | 8,41 | 8,70 | 7M | 1.786 |
11/01/2021 | -3,89% | -0,34 | 8,40 | 8,68 | 8,37 | 8,88 | 6M | 3.169 |
08/01/2021 | 2,58% | 0,22 | 8,74 | 8,67 | 8,44 | 8,88 | 5M | 2.060 |
07/01/2021 | -0,93% | -0,08 | 8,52 | 8,66 | 8,42 | 8,86 | 6M | 2.309 |
06/01/2021 | -4,34% | -0,39 | 8,60 | 9,15 | 8,58 | 9,15 | 8M | 3.048 |
05/01/2021 | -1,64% | -0,15 | 8,99 | 9,22 | 8,75 | 9,22 | 7M | 2.467 |
04/01/2021 | -0,54% | -0,05 | 9,14 | 9,37 | 9,11 | 9,45 | 29M | 4.984 |
30/12/2020 | -0,11% | -0,01 | 9,19 | 9,22 | 9,19 | 9,34 | 9M | 2.178 |
|
29/12/2020 | 0,00% | 0,00 | 9,20 | 9,15 | 9,13 | 9,40 | 11M | 3.454 |
28/12/2020 | 0,55% | 0,05 | 9,20 | 9,18 | 9,15 | 9,31 | 8M | 1.842 |
23/12/2020 | -0,54% | -0,05 | 9,15 | 9,28 | 9,12 | 9,33 | 9M | 2.034 |
22/12/2020 | -1,71% | -0,16 | 9,20 | 9,42 | 8,95 | 9,46 | 9M | 2.972 |
21/12/2020 | 0,75% | 0,07 | 9,36 | 9,08 | 8,89 | 9,36 | 4M | 1.538 |
18/12/2020 | 0,54% | 0,05 | 9,29 | 9,15 | 9,06 | 9,30 | 5M | 1.107 |
17/12/2020 | -0,65% | -0,06 | 9,24 | 9,24 | 9,15 | 9,36 | 9M | 3.478 |
16/12/2020 | -0,64% | -0,06 | 9,30 | 9,36 | 9,11 | 9,36 | 4M | 1.140 |
15/12/2020 | 0,65% | 0,06 | 9,36 | 9,25 | 9,19 | 9,40 | 4M | 1.344 |
14/12/2020 | 1,09% | 0,10 | 9,30 | 9,20 | 9,08 | 9,40 | 7M | 2.198 |
11/12/2020 | 1,66% | 0,15 | 9,20 | 8,98 | 8,90 | 9,23 | 9M | 2.058 |
10/12/2020 | 1,80% | 0,16 | 9,05 | 8,89 | 8,76 | 9,06 | 5M | 2.003 |
09/12/2020 | 3,49% | 0,30 | 8,89 | 8,65 | 8,45 | 8,89 | 5M | 1.780 |
08/12/2020 | 6,05% | 0,49 | 8,59 | 8,15 | 8,05 | 8,75 | 7M | 1.891 |
07/12/2020 | 3,05% | 0,24 | 8,10 | 7,94 | 7,75 | 8,10 | 5M | 1.925 |
04/12/2020 | -1,38% | -0,11 | 7,86 | 7,92 | 7,77 | 8,10 | 4M | 1.296 |
03/12/2020 | 0,63% | 0,05 | 7,97 | 7,92 | 7,87 | 8,09 | 8M | 1.945 |
02/12/2020 | 0,25% | 0,02 | 7,92 | 7,96 | 7,72 | 8,01 | 5M | 1.385 |
01/12/2020 | 2,20% | 0,17 | 7,90 | 7,73 | 7,62 | 8,02 | 18M | 2.521 |
30/11/2020 | 3,48% | 0,26 | 7,73 | 7,40 | 7,40 | 7,73 | 6M | 2.045 |
27/11/2020 | 3,61% | 0,26 | 7,47 | 7,23 | 7,20 | 7,57 | 9M | 2.252 |
26/11/2020 | -1,23% | -0,09 | 7,21 | 7,30 | 7,17 | 7,34 | 3M | 2.420 |
25/11/2020 | 0,00% | 0,00 | 7,30 | 7,29 | 7,25 | 7,45 | 21M | 4.154 |
24/11/2020 | 0,14% | 0,01 | 7,30 | 7,39 | 7,11 | 7,39 | 21M | 2.955 |
23/11/2020 | -1,49% | -0,11 | 7,29 | 7,40 | 7,19 | 7,47 | 5M | 1.889 |
20/11/2020 | -1,33% | -0,10 | 7,40 | 7,56 | 7,26 | 7,63 | 16M | 2.555 |
19/11/2020 | 0,00% | 0,00 | 7,50 | 7,52 | 7,43 | 7,61 | 17M | 2.301 |
18/11/2020 | -1,83% | -0,14 | 7,50 | 7,68 | 7,32 | 7,68 | 25M | 1.734 |
17/11/2020 | 0,13% | 0,01 | 7,64 | 7,60 | 7,56 | 7,92 | 26M | 1.839 |
16/11/2020 | -1,55% | -0,12 | 7,63 | 7,87 | 7,63 | 7,88 | 9M | 3.898 |
13/11/2020 | 0,52% | 0,04 | 7,75 | 7,80 | 7,74 | 7,89 | 8M | 2.635 |
12/11/2020 | -1,78% | -0,14 | 7,71 | 7,76 | 7,65 | 7,99 | 8M | 4.265 |
11/11/2020 | -1,75% | -0,14 | 7,85 | 8,17 | 7,66 | 8,17 | 11M | 3.728 |
10/11/2020 | 4,44% | 0,34 | 7,99 | 7,65 | 7,51 | 8,14 | 5M | 1.937 |
09/11/2020 | -1,54% | -0,12 | 7,65 | 7,82 | 7,60 | 8,07 | 7M | 4.072 |
06/11/2020 | 1,83% | 0,14 | 7,77 | 7,50 | 7,36 | 7,77 | 5M | 2.084 |
05/11/2020 | 6,12% | 0,44 | 7,63 | 7,06 | 7,06 | 7,65 | 22M | 3.226 |
04/11/2020 | 2,57% | 0,18 | 7,19 | 7,03 | 6,87 | 7,28 | 16M | 3.176 |
03/11/2020 | -4,37% | -0,32 | 7,01 | 7,33 | 6,88 | 7,33 | 12M | 4.928 |
30/10/2020 | 1,81% | 0,13 | 7,33 | 7,15 | 7,02 | 7,33 | 5M | 1.386 |
29/10/2020 | 0,70% | 0,05 | 7,20 | 7,06 | 6,95 | 7,20 | 5M | 1.705 |
28/10/2020 | -4,41% | -0,33 | 7,15 | 7,40 | 7,06 | 7,40 | 10M | 2.053 |
27/10/2020 | 1,63% | 0,12 | 7,48 | 7,40 | 7,25 | 7,63 | 10M | 3.520 |
26/10/2020 | 0,00% | 0,00 | 7,36 | 7,36 | 7,22 | 7,53 | 7M | 2.759 |
23/10/2020 | -1,08% | -0,08 | 7,36 | 7,45 | 7,22 | 7,56 | 10M | 3.899 |
22/10/2020 | 0,68% | 0,05 | 7,44 | 7,40 | 7,30 | 7,50 | 7M | 2.232 |
21/10/2020 | -1,34% | -0,10 | 7,39 | 7,47 | 7,32 | 7,62 | 7M | 2.656 |
20/10/2020 | 0,67% | 0,05 | 7,49 | 7,50 | 7,26 | 7,58 | 13M | 3.440 |
19/10/2020 | -5,82% | -0,46 | 7,44 | 7,89 | 7,44 | 8,03 | 19M | 6.164 |
16/10/2020 | 1,28% | 0,10 | 7,90 | 7,82 | 7,75 | 8,18 | 11M | 2.568 |
15/10/2020 | -1,14% | -0,09 | 7,80 | 8,00 | 7,65 | 8,11 | 16M | 6.227 |
14/10/2020 | 0,51% | 0,04 | 7,89 | 7,89 | 7,66 | 8,04 | 9M | 3.732 |
13/10/2020 | 1,03% | 0,08 | 7,85 | 7,77 | 7,54 | 7,85 | 7M | 3.475 |
09/10/2020 | -2,14% | -0,17 | 7,77 | 7,79 | 7,57 | 8,15 | 11M | 4.284 |
08/10/2020 | 6,29% | 0,47 | 7,94 | 7,57 | 7,21 | 7,94 | 20M | 3.779 |
07/10/2020 | -5,68% | -0,45 | 7,47 | 7,92 | 7,47 | 7,92 | 16M | 3.953 |
06/10/2020 | -0,25% | -0,02 | 7,92 | 7,91 | 7,80 | 8,17 | 8M | 3.314 |
05/10/2020 | -1,98% | -0,16 | 7,94 | 8,01 | 7,68 | 8,01 | 11M | 2.625 |
02/10/2020 | 0,00% | 0,00 | 8,10 | 8,00 | 7,98 | 8,29 | 6M | 2.238 |
01/10/2020 | 1,25% | 0,10 | 8,10 | 8,00 | 7,75 | 8,10 | 13M | 2.078 |
30/09/2020 | 6,10% | 0,46 | 8,00 | 7,61 | 7,45 | 8,00 | 9M | 2.060 |
29/09/2020 | -4,92% | -0,39 | 7,54 | 7,93 | 7,54 | 8,04 | 17M | 3.379 |
28/09/2020 | 0,38% | 0,03 | 7,93 | 7,90 | 7,78 | 8,19 | 14M | 2.698 |
25/09/2020 | -0,25% | -0,02 | 7,90 | 7,90 | 7,73 | 7,96 | 16M | 5.106 |
24/09/2020 | 2,33% | 0,18 | 7,92 | 7,75 | 7,64 | 7,98 | 10M | 1.917 |
23/09/2020 | -0,77% | -0,06 | 7,74 | 7,93 | 7,60 | 7,93 | 9M | 1.315 |
22/09/2020 | -2,50% | -0,20 | 7,80 | 8,00 | 7,63 | 8,06 | 30M | 3.331 |
21/09/2020 | -0,62% | -0,05 | 8,00 | 7,80 | 7,36 | 8,00 | 19M | 3.612 |
18/09/2020 | -0,49% | -0,04 | 8,05 | 8,09 | 7,62 | 8,09 | 16M | 3.301 |
17/09/2020 | -1,34% | -0,11 | 8,09 | 8,20 | 8,06 | 8,24 | 11M | 1.108 |
16/09/2020 | 1,86% | 0,15 | 8,20 | 7,97 | 7,90 | 8,35 | 35M | 5.660 |
15/09/2020 | -0,86% | -0,07 | 8,05 | 8,12 | 7,84 | 8,14 | 11M | 2.805 |
14/09/2020 | 2,40% | 0,19 | 8,12 | 8,00 | 7,94 | 8,26 | 20M | 6.321 |
11/09/2020 | -3,29% | -0,27 | 7,93 | 8,20 | 7,88 | 8,22 | 14M | 1.243 |
10/09/2020 | -0,85% | -0,07 | 8,20 | 8,27 | 8,10 | 8,35 | 12M | 912 |
09/09/2020 | 0,00% | 0,00 | 8,27 | 8,30 | 8,11 | 8,41 | 19M | 3.626 |
08/09/2020 | -4,17% | -0,36 | 8,27 | 8,50 | 8,21 | 8,50 | 20M | 4.647 |
04/09/2020 | -2,60% | -0,23 | 8,63 | 8,91 | 8,35 | 8,95 | 38M | 6.097 |
03/09/2020 | -1,56% | -0,14 | 8,86 | 8,75 | 8,71 | 9,19 | 61M | 8.542 |
02/09/2020 | - | - | 9,00 | 8,30 | 8,05 | 9,00 | 241M | 33.158 |
Date,Open,High,Low,Close,Volume
15-Jan-21,8.96,9.03,8.57,8.76,11546889
14-Jan-21,8.88,9.14,8.68,9.07,7582784
13-Jan-21,8.75,8.88,8.49,8.88,4274020
12-Jan-21,8.48,8.70,8.41,8.70,7014427
11-Jan-21,8.68,8.88,8.37,8.40,6482124
08-Jan-21,8.67,8.88,8.44,8.74,5154880
07-Jan-21,8.66,8.86,8.42,8.52,5863151
06-Jan-21,9.15,9.15,8.58,8.60,7884640
05-Jan-21,9.22,9.22,8.75,8.99,7350211
04-Jan-21,9.37,9.45,9.11,9.14,29233765
30-Dec-20,9.22,9.34,9.19,9.19,8838014
29-Dec-20,9.15,9.40,9.13,9.20,10947803
28-Dec-20,9.18,9.31,9.15,9.20,8186876
23-Dec-20,9.28,9.33,9.12,9.15,8925648
22-Dec-20,9.42,9.46,8.95,9.20,8509524
21-Dec-20,9.08,9.36,8.89,9.36,4280215
18-Dec-20,9.15,9.30,9.06,9.29,5049728
17-Dec-20,9.24,9.36,9.15,9.24,9444568
16-Dec-20,9.36,9.36,9.11,9.30,4231288
15-Dec-20,9.25,9.40,9.19,9.36,4231598
14-Dec-20,9.20,9.40,9.08,9.30,7293771
11-Dec-20,8.98,9.23,8.90,9.20,8894869
10-Dec-20,8.89,9.06,8.76,9.05,5472763
09-Dec-20,8.65,8.89,8.45,8.89,5168652
08-Dec-20,8.15,8.75,8.05,8.59,7305497
07-Dec-20,7.94,8.10,7.75,8.10,4920344
04-Dec-20,7.92,8.10,7.77,7.86,3983124
03-Dec-20,7.92,8.09,7.87,7.97,8360166
02-Dec-20,7.96,8.01,7.72,7.92,5341531
01-Dec-20,7.73,8.02,7.62,7.90,18320746
30-Nov-20,7.40,7.73,7.40,7.73,6445714
27-Nov-20,7.23,7.57,7.20,7.47,8538177
26-Nov-20,7.30,7.34,7.17,7.21,3430674
25-Nov-20,7.29,7.45,7.25,7.30,21291850
24-Nov-20,7.39,7.39,7.11,7.30,21063959
23-Nov-20,7.40,7.47,7.19,7.29,5234479
20-Nov-20,7.56,7.63,7.26,7.40,16263954
19-Nov-20,7.52,7.61,7.43,7.50,16879386
18-Nov-20,7.68,7.68,7.32,7.50,24918814
17-Nov-20,7.60,7.92,7.56,7.64,25516399
16-Nov-20,7.87,7.88,7.63,7.63,8800129
13-Nov-20,7.80,7.89,7.74,7.75,8231021
12-Nov-20,7.76,7.99,7.65,7.71,8489687
11-Nov-20,8.17,8.17,7.66,7.85,11356315
10-Nov-20,7.65,8.14,7.51,7.99,4936583
09-Nov-20,7.82,8.07,7.60,7.65,7073056
06-Nov-20,7.50,7.77,7.36,7.77,4924451
05-Nov-20,7.06,7.65,7.06,7.63,22394462
04-Nov-20,7.03,7.28,6.87,7.19,16462473
03-Nov-20,7.33,7.33,6.88,7.01,12228726
30-Oct-20,7.15,7.33,7.02,7.33,5173354
29-Oct-20,7.06,7.20,6.95,7.20,5088488
28-Oct-20,7.40,7.40,7.06,7.15,9916199
27-Oct-20,7.40,7.63,7.25,7.48,9840692
26-Oct-20,7.36,7.53,7.22,7.36,6698873
23-Oct-20,7.45,7.56,7.22,7.36,9797554
22-Oct-20,7.40,7.50,7.30,7.44,7093519
21-Oct-20,7.47,7.62,7.32,7.39,7484711
20-Oct-20,7.50,7.58,7.26,7.49,13206402
19-Oct-20,7.89,8.03,7.44,7.44,19058117
16-Oct-20,7.82,8.18,7.75,7.90,10606435
15-Oct-20,8.00,8.11,7.65,7.80,15579713
14-Oct-20,7.89,8.04,7.66,7.89,8689701
13-Oct-20,7.77,7.85,7.54,7.85,6777222
09-Oct-20,7.79,8.15,7.57,7.77,11278476
08-Oct-20,7.57,7.94,7.21,7.94,19586550
07-Oct-20,7.92,7.92,7.47,7.47,16336147
06-Oct-20,7.91,8.17,7.80,7.92,7817659
05-Oct-20,8.01,8.01,7.68,7.94,11155093
02-Oct-20,8.00,8.29,7.98,8.10,5562856
01-Oct-20,8.00,8.10,7.75,8.10,13172710
30-Sep-20,7.61,8.00,7.45,8.00,9108285
29-Sep-20,7.93,8.04,7.54,7.54,17225098
28-Sep-20,7.90,8.19,7.78,7.93,14411089
25-Sep-20,7.90,7.96,7.73,7.90,16263452
24-Sep-20,7.75,7.98,7.64,7.92,9912187
23-Sep-20,7.93,7.93,7.60,7.74,8608474
22-Sep-20,8.00,8.06,7.63,7.80,29728968
21-Sep-20,7.80,8.00,7.36,8.00,19382009
18-Sep-20,8.09,8.09,7.62,8.05,15688903
17-Sep-20,8.20,8.24,8.06,8.09,10509827
16-Sep-20,7.97,8.35,7.90,8.20,35279280
15-Sep-20,8.12,8.14,7.84,8.05,10951970
14-Sep-20,8.00,8.26,7.94,8.12,19713034
11-Sep-20,8.20,8.22,7.88,7.93,13557747
10-Sep-20,8.27,8.35,8.10,8.20,12031445
09-Sep-20,8.30,8.41,8.11,8.27,18840518
08-Sep-20,8.50,8.50,8.21,8.27,20143705
04-Sep-20,8.91,8.95,8.35,8.63,38197906
03-Sep-20,8.75,9.19,8.71,8.86,60927163
02-Sep-20,8.30,9.00,8.05,9.00,241128677
*exoneração de responsabilidade e termos de uso