Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Lavvi Empreendimentos Imobiliários S.A. (LAVV3.SA)

Compare
9.54
-0.02
(-0.21%)
At close: 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20259.559.629.479.549.54580,600
Apr 15, 20259.659.659.449.569.56680,300
Apr 14, 20259.639.799.489.549.54749,800
Apr 11, 20259.209.548.959.549.541,576,300
Apr 10, 20259.509.669.259.289.281,176,900
Apr 9, 20259.249.499.139.429.421,721,200
Apr 8, 20259.389.569.199.249.24825,400
Apr 7, 20259.259.449.039.309.301,198,600
Apr 4, 20259.549.549.159.339.33594,500
Apr 3, 20259.509.639.349.549.54864,100
Apr 2, 20259.389.549.249.409.40520,700
Apr 1, 20259.279.529.239.419.41543,500
Mar 31, 20259.529.529.239.259.25558,600
Mar 28, 20259.679.679.399.539.53371,600
Mar 27, 20259.599.659.519.659.65375,600
Mar 26, 20259.609.769.539.589.58337,300
Mar 25, 20259.659.759.569.619.61347,100
Mar 24, 20259.799.839.599.659.65324,900
Mar 21, 20259.579.689.489.689.68501,800
Mar 20, 20259.719.889.449.489.48710,000
Mar 19, 20259.579.749.439.659.65382,200
Mar 18, 20259.519.659.509.589.58397,700
Mar 17, 20259.389.709.129.609.60385,100
Mar 14, 20259.299.559.229.479.47558,000
Mar 13, 20259.179.329.029.299.29327,200
Mar 12, 20258.919.188.919.169.16335,200
Mar 11, 20259.119.128.869.009.00334,300
Mar 10, 20259.019.128.959.059.05338,100
Mar 7, 20258.699.108.659.109.10483,500
Mar 6, 20258.668.838.658.778.77435,400
Mar 5, 20258.518.778.498.658.65380,900
Feb 28, 20258.508.658.508.608.60536,700
Feb 27, 20258.438.578.428.578.57456,500
Feb 26, 20258.718.718.498.518.51820,900
Feb 25, 20258.538.798.418.638.63360,300
Feb 24, 20258.788.788.528.588.58307,400
Feb 21, 20258.808.868.678.788.78384,900
Feb 20, 20258.798.908.658.808.80548,500
Feb 19, 20258.888.888.738.788.78286,300
Feb 18, 20258.978.998.838.918.91332,200
Feb 17, 20258.859.148.838.998.99761,300
Feb 14, 20258.638.928.558.858.85464,600
Feb 13, 20258.498.638.478.638.63519,400
Feb 12, 20258.608.648.468.548.54426,100
Feb 11, 2025 0.41 Dividend
Feb 11, 20258.598.758.578.678.67745,300
Feb 10, 20258.979.058.959.058.64762,400
Feb 7, 20258.929.078.878.968.55444,600
Feb 6, 20258.909.048.819.048.63665,500
Feb 5, 20258.899.048.738.898.491,040,100
Feb 4, 20258.678.738.578.678.28207,700
Feb 3, 20258.548.788.548.738.34400,000
Jan 31, 20258.528.688.468.688.29504,500
Jan 30, 20258.188.528.148.528.13825,700
Jan 29, 20258.148.228.088.167.79332,200
Jan 28, 20258.248.248.058.107.73808,800
Jan 27, 20257.748.247.748.247.871,452,000
Jan 24, 20257.717.927.677.877.51380,700
Jan 23, 20257.847.877.687.727.37353,400
Jan 22, 20257.837.847.687.847.49462,500
Jan 21, 20257.637.787.577.747.39724,400
Jan 20, 20257.287.377.177.377.04241,400
Jan 17, 20257.187.327.157.246.91395,300
Jan 16, 20257.277.317.167.186.86393,200
Jan 15, 20257.207.357.207.306.971,335,000
Jan 14, 20257.127.257.127.176.85745,600
Jan 13, 20257.067.197.037.106.78870,700
Jan 10, 20257.117.147.007.066.74248,700
Jan 9, 20257.207.207.067.106.78446,200
Jan 8, 20257.207.237.077.206.87847,800
Jan 7, 20257.157.297.157.206.87349,900
Jan 6, 20257.137.217.047.156.831,897,200
Jan 3, 20257.357.467.077.136.814,482,300
Jan 2, 20257.487.517.277.437.09635,500
Dec 30, 20247.527.587.437.497.15780,100
Dec 27, 20247.667.667.497.557.21589,000
Dec 26, 20247.587.737.537.537.19582,900
Dec 23, 20247.697.817.587.587.24375,900
Dec 20, 20247.777.897.667.777.42416,600
Dec 19, 20247.527.777.427.717.36582,700
Dec 18, 20247.757.767.467.527.18786,300
Dec 17, 20247.767.827.697.807.45447,100
Dec 16, 20247.917.957.727.727.37974,100
Dec 13, 20247.888.057.867.917.55509,700
Dec 12, 20248.168.187.787.887.521,185,100
Dec 11, 20248.148.278.018.187.81561,800
Dec 10, 20248.088.288.068.127.75384,800
Dec 9, 20247.998.197.998.087.711,073,400
Dec 6, 20248.078.087.958.007.64735,100
Dec 5, 20247.868.137.868.077.70717,200
Dec 4, 20247.838.007.817.847.49477,700
Dec 3, 20247.857.987.787.837.48440,500
Dec 2, 20248.108.107.827.847.491,094,900
Nov 29, 20248.048.067.848.067.70679,300
Nov 28, 20248.418.428.048.047.681,221,700
Nov 27, 20248.828.878.448.488.10621,400
Nov 26, 20248.548.828.428.758.35569,600
Nov 25, 20248.358.608.358.518.13452,200
Nov 22, 20248.558.558.318.448.06350,700
Nov 21, 20248.538.558.328.498.11419,600
Nov 19, 20248.638.708.508.578.18453,500
Nov 18, 2024 0.11 Dividend
Nov 18, 20248.738.808.508.558.161,205,000
Nov 14, 20249.009.248.909.178.651,508,600
Nov 13, 20248.949.068.878.948.44989,600
Nov 12, 20249.019.028.898.928.42431,300
Nov 11, 20248.968.998.818.988.48574,300
Nov 8, 20248.858.908.708.878.37569,800
Nov 7, 20249.009.138.788.818.311,903,600
Nov 6, 20248.538.758.448.708.21831,700
Nov 5, 20248.658.718.498.688.19621,800
Nov 4, 20248.298.658.298.658.16977,900
Nov 1, 20248.488.488.188.217.751,320,200
Oct 31, 20248.448.608.428.488.00867,700
Oct 30, 20248.188.598.138.477.99780,300
Oct 29, 20248.308.448.188.217.75278,100
Oct 28, 20248.128.508.128.367.89672,100
Oct 25, 20248.108.248.068.137.67337,900
Oct 24, 20248.018.217.958.167.70906,400
Oct 23, 20248.068.077.988.017.56225,400
Oct 22, 20248.048.137.958.077.62371,300
Oct 21, 20248.248.248.068.097.64363,100
Oct 18, 20248.228.268.088.177.71541,600
Oct 17, 20248.288.288.108.227.76473,400
Oct 16, 20248.218.368.128.287.811,113,400
Oct 15, 20248.178.348.158.217.75713,000
Oct 14, 20248.158.188.068.127.66753,400
Oct 11, 20248.038.107.918.107.64462,600
Oct 10, 20248.038.148.018.057.60388,300
Oct 9, 20248.148.168.048.067.61922,200
Oct 8, 20248.208.258.108.147.68655,300
Oct 7, 20248.098.178.008.127.66474,100
Oct 4, 20248.068.097.958.087.63370,100
Oct 3, 20248.198.197.938.047.59392,000
Oct 2, 20248.078.288.068.197.73705,600
Oct 1, 20248.008.147.968.077.62851,900
Sep 30, 20248.028.067.907.987.53577,200
Sep 27, 20248.058.157.968.007.55332,400
Sep 26, 20248.018.158.018.087.63212,300
Sep 25, 20248.158.228.018.027.57270,500
Sep 24, 20248.228.298.088.187.72627,400
Sep 23, 20248.288.288.118.157.69500,400
Sep 20, 20248.598.598.238.297.82759,900
Sep 19, 20248.878.878.538.598.11656,100
Sep 18, 20248.708.928.608.748.25617,600
Sep 17, 20248.698.758.598.598.11249,600
Sep 16, 20248.808.828.668.758.26299,100
Sep 13, 20248.428.748.428.748.25558,500
Sep 12, 20248.438.468.308.437.96327,400
Sep 11, 20248.398.578.398.467.98222,500
Sep 10, 20248.448.508.328.407.93206,400
Sep 9, 20248.428.518.388.467.98370,800
Sep 6, 20248.528.658.458.518.03534,200
Sep 5, 20248.588.628.488.568.08410,500
Sep 4, 20248.258.638.258.638.142,604,700
Sep 3, 20248.148.508.148.257.794,147,300
Sep 2, 20248.308.317.958.157.691,947,400
Aug 30, 20248.598.598.258.307.83931,500
Aug 29, 20248.738.778.558.598.11814,800
Aug 28, 20248.828.838.698.768.27259,200
Aug 27, 20248.758.898.738.838.33298,300
Aug 26, 20248.808.918.678.828.32394,000
Aug 23, 20248.608.808.538.758.26519,700
Aug 22, 20248.698.718.468.538.05606,000
Aug 21, 20248.768.768.568.648.15352,100
Aug 20, 20248.688.758.558.758.26812,600
Aug 19, 20248.608.678.548.678.18342,400
Aug 16, 2024 0.08 Dividend
Aug 16, 20248.808.808.518.558.07772,400
Aug 15, 20249.059.108.768.838.26587,600
Aug 14, 20248.628.908.608.838.26764,500
Aug 13, 20248.558.708.528.628.06284,800
Aug 12, 20248.778.788.568.618.05388,700
Aug 9, 20248.588.768.558.608.04510,700
Aug 8, 20248.708.798.398.507.951,344,400
Aug 7, 20248.698.758.518.698.13405,100
Aug 6, 20248.658.838.478.477.92897,800
Aug 5, 20248.838.838.628.658.09840,600
Aug 2, 20248.959.118.939.028.44356,200
Aug 1, 20248.919.118.918.968.38403,600
Jul 31, 20249.009.258.758.918.33515,300
Jul 30, 20248.808.838.708.778.20299,200
Jul 29, 20248.978.998.778.838.26288,000
Jul 26, 20248.869.088.858.998.41265,200
Jul 25, 20248.979.008.798.858.28328,700
Jul 24, 20249.249.248.958.968.38319,800
Jul 23, 20249.289.299.129.128.53300,300
Jul 22, 20249.109.349.109.288.68264,200
Jul 19, 20249.309.329.109.188.59335,500
Jul 18, 20249.369.369.119.218.61566,800
Jul 17, 20249.409.639.289.308.701,424,800
Jul 16, 20249.309.399.239.308.70470,400
Jul 15, 20249.419.459.289.308.70541,000
Jul 12, 20249.419.519.409.418.80343,700
Jul 11, 20249.109.509.099.508.881,444,200
Jul 10, 20249.109.159.049.108.51462,900
Jul 9, 20249.039.038.858.998.41511,600
Jul 8, 20248.888.968.778.968.38923,700
Jul 5, 20248.848.888.678.888.301,155,900
Jul 4, 20248.598.808.588.738.161,999,400
Jul 3, 20248.518.708.518.598.03980,700
Jul 2, 20248.498.628.368.547.99878,100
Jul 1, 20248.638.708.468.497.94782,800
Jun 28, 20248.538.728.448.598.03482,100
Jun 27, 20248.388.628.368.558.00524,300
Jun 26, 20248.398.468.298.417.87285,200
Jun 25, 20248.438.508.358.407.86518,800
Jun 24, 20248.048.448.008.447.89768,900
Jun 21, 20247.988.047.848.047.52343,600
Jun 20, 20248.108.147.917.957.43606,900
Jun 19, 20247.918.007.838.007.48422,500
Jun 18, 20247.858.037.837.997.47303,200
Jun 17, 20247.947.947.787.897.38517,300
Jun 14, 20247.908.007.787.947.43617,300
Jun 13, 20248.178.177.857.967.44766,900
Jun 12, 20248.488.628.068.087.56970,200
Jun 11, 20248.258.428.258.397.85407,600
Jun 10, 20248.398.498.278.287.74669,800
Jun 7, 20248.538.588.418.417.87232,600
Jun 6, 20248.458.648.408.588.02284,900
Jun 5, 20248.608.628.448.487.93480,300
Jun 4, 20248.538.628.398.588.02794,700
Jun 3, 20248.788.788.458.558.004,418,100
May 31, 20248.858.908.688.798.22367,000
May 29, 20248.868.868.698.858.28379,800
May 28, 20248.969.038.848.868.29559,300
May 27, 20248.808.948.718.948.36334,300
May 24, 20248.818.888.698.888.30478,400
May 23, 20248.778.778.608.738.16438,200
May 22, 20249.059.058.738.778.20684,800
May 21, 20249.139.168.799.078.48594,400
May 20, 20248.949.268.829.138.54906,200
May 17, 2024 0.09 Dividend
May 17, 20249.209.218.918.918.331,179,200
May 16, 20249.499.559.289.328.64723,000
May 15, 20249.289.469.279.468.77726,000
May 14, 20249.279.359.219.288.60434,300
May 13, 20249.199.359.159.278.59530,600
May 10, 20249.239.419.109.158.48738,500
May 9, 20249.409.499.089.278.591,187,100
May 8, 20249.299.359.149.358.66402,600
May 7, 20249.409.459.249.278.59293,600
May 6, 20249.329.419.239.318.63568,700
May 3, 20249.209.439.169.328.64801,400
May 2, 20248.729.108.729.058.392,888,200
Apr 30, 20248.808.818.578.718.07803,800
Apr 29, 20248.828.868.708.808.15493,600
Apr 26, 20248.408.778.408.778.13333,100
Apr 25, 20248.458.458.268.347.73955,300
Apr 24, 20248.498.528.358.467.84510,600
Apr 23, 20248.518.548.428.497.87486,400
Apr 22, 20248.608.728.528.527.90893,700
Apr 19, 20248.638.838.528.607.97584,400
Apr 18, 20248.708.858.588.638.001,635,900
Apr 17, 20248.498.588.358.397.77378,600
Apr 16, 20248.588.588.258.467.841,116,200

Related Tickers

MULT3.SA Multiplan Empreendimentos Imobiliários S.A.
24.12
+0.21%
 
ALOS3.SA Allos S.A.
19.96
-0.20%
 
MDNE3.SA Moura Dubeux Engenharia S.A.
14.80
-1.73%
 
LOGG3.SA LOG Commercial Properties e Participações S.A.
18.98
+1.23%
 
MELK3.SA Melnick Desenvolvimento Imobiliário S.A.
3.2500
-0.91%
 
HBOR3.SA Helbor Empreendimentos S.A.
1.8400
+1.66%
 
TRIS3.SA Trisul S.A.
6.50
+1.56%
 
COMP Compass, Inc.
7.59
-3.44%