Cotação atual, histórico e gráfico do papel: LAVV3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LAVV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/10/2025	0,41%	0,06	14,59	14,53	14,53	15,03	6M	1.766
28/10/2025	-0,07%	-0,01	14,53	14,63	14,29	14,65	9M	1.635
27/10/2025	2,18%	0,31	14,54	14,32	14,32	14,65	7M	1.741
24/10/2025	3,12%	0,43	14,23	13,88	13,88	14,31	8M	2.228
23/10/2025	1,17%	0,16	13,80	13,84	13,55	13,85	3M	689
22/10/2025	0,22%	0,03	13,64	13,79	13,51	13,79	5M	856
21/10/2025	-0,80%	-0,11	13,61	13,73	13,48	13,77	8M	2.136

20/10/2025	0,81%	0,11	13,72	13,57	13,57	13,88	4M	1.093
17/10/2025	0,59%	0,08	13,61	13,50	13,41	13,63	14M	2.072
16/10/2025	0,15%	0,02	13,53	13,51	13,42	13,69	14M	1.895
15/10/2025	1,27%	0,17	13,51	13,33	13,25	13,62	7M	1.927
14/10/2025	-0,74%	-0,10	13,34	13,44	13,25	13,45	5M	1.469
13/10/2025	0,15%	0,02	13,44	13,54	13,43	13,63	4M	1.514
10/10/2025	-0,67%	-0,09	13,42	13,51	13,30	13,77	11M	3.075
09/10/2025	-1,39%	-0,19	13,51	13,79	13,41	13,79	15M	2.107
08/10/2025	-0,94%	-0,13	13,70	13,83	13,54	13,89	8M	2.295
07/10/2025	-1,64%	-0,23	13,83	14,07	13,71	14,11	10M	2.829
06/10/2025	-2,83%	-0,41	14,06	14,54	14,06	14,56	8M	2.096
03/10/2025	0,63%	0,09	14,47	14,29	14,29	14,54	13M	1.776
02/10/2025	-2,84%	-0,42	14,38	14,79	14,38	14,80	9M	2.341
01/10/2025	-0,80%	-0,12	14,80	14,92	14,61	14,92	13M	2.702
30/09/2025	1,22%	0,18	14,92	14,76	14,68	14,93	9M	2.295
29/09/2025	-0,67%	-0,10	14,74	14,89	14,72	15,06	6M	1.976
26/09/2025	1,57%	0,23	14,84	14,58	14,58	14,96	7M	2.276
25/09/2025	-2,01%	-0,30	14,61	14,91	14,60	14,99	9M	2.495
24/09/2025	-1,26%	-0,19	14,91	15,18	14,86	15,23	6M	1.564
23/09/2025	0,07%	0,01	15,10	15,12	15,05	15,35	7M	1.410
22/09/2025	-0,98%	-0,15	15,09	15,17	14,93	15,19	7M	1.909
19/09/2025	-1,17%	-0,18	15,24	15,59	15,24	15,59	7M	1.708
18/09/2025	-0,32%	-0,05	15,42	15,39	15,30	15,52	6M	1.501
17/09/2025	1,05%	0,16	15,47	15,31	15,28	15,50	8M	1.442
16/09/2025	1,53%	0,23	15,31	15,12	15,05	15,31	9M	1.731
15/09/2025	0,67%	0,10	15,08	15,02	14,94	15,20	10M	2.348
12/09/2025	-0,07%	-0,01	14,98	14,88	14,81	15,02	9M	2.113
11/09/2025	1,63%	0,24	14,99	14,79	14,67	14,99	7M	1.356
10/09/2025	1,03%	0,15	14,75	14,72	14,52	14,81	7M	2.629
09/09/2025	0,34%	0,05	14,60	14,57	14,42	14,68	9M	2.093
08/09/2025	-0,07%	-0,01	14,55	14,52	14,46	14,75	11M	3.970
05/09/2025	5,58%	0,77	14,56	13,89	13,89	14,56	19M	6.337
04/09/2025	3,92%	0,52	13,79	13,35	13,24	13,80	11M	3.420
03/09/2025	0,38%	0,05	13,27	13,25	13,11	13,30	8M	2.289
02/09/2025	0,61%	0,08	13,22	13,15	13,10	13,35	21M	5.878
01/09/2025	1,78%	0,23	13,14	12,88	12,87	13,18	19M	6.856
29/08/2025	-1,97%	-0,26	12,91	13,25	12,91	13,31	8M	1.416
28/08/2025	2,33%	0,30	13,17	12,88	12,88	13,33	5M	1.625
27/08/2025	2,96%	0,37	12,87	12,58	12,54	12,87	4M	1.516
26/08/2025	1,05%	0,13	12,50	12,43	12,28	12,51	5M	1.597
25/08/2025	-0,88%	-0,11	12,37	12,47	12,37	12,60	2M	768
22/08/2025	2,46%	0,30	12,48	12,24	12,15	12,60	3M	1.162
21/08/2025	-2,17%	-0,27	12,18	12,43	12,15	12,45	8M	1.588
20/08/2025	2,38%	0,29	12,45	12,15	12,13	12,50	6M	1.205
19/08/2025	-2,09%	-0,26	12,16	12,35	12,12	12,35	4M	1.315
18/08/2025	2,48%	0,30	12,42	12,12	12,12	12,48	6M	1.241
15/08/2025	-1,86%	-0,23	12,12	12,70	11,96	12,70	6M	1.967
14/08/2025	-0,40%	-0,05	12,35	12,58	12,28	12,58	5M	1.411
13/08/2025	-1,59%	-0,20	12,40	12,58	12,32	12,63	4M	1.434
12/08/2025	1,20%	0,15	12,60	12,45	12,45	12,72	4M	1.524
11/08/2025	0,08%	0,01	12,45	12,44	12,41	12,60	3M	1.459
08/08/2025	0,73%	0,09	12,44	12,44	12,32	12,60	9M	1.661
07/08/2025	-0,24%	-0,03	12,35	12,67	12,29	12,89	8M	2.209
06/08/2025	1,98%	0,24	12,38	12,19	12,14	12,50	5M	1.626
05/08/2025	-0,90%	-0,11	12,14	12,27	12,03	12,30	6M	1.948
04/08/2025	-1,13%	-0,14	12,25	12,50	12,17	12,50	4M	1.494
01/08/2025	0,98%	0,12	12,39	12,27	12,20	12,57	4M	1.528
31/07/2025	-0,57%	-0,07	12,27	12,35	12,11	12,48	6M	2.268
30/07/2025	2,66%	0,32	12,34	12,00	11,98	12,34	7M	3.562
29/07/2025	2,56%	0,30	12,02	11,72	11,64	12,06	8M	3.257
28/07/2025	-1,26%	-0,15	11,72	11,73	11,61	11,92	5M	2.001
25/07/2025	0,08%	0,01	11,87	11,80	11,77	11,96	2M	831
24/07/2025	-0,50%	-0,06	11,86	11,86	11,66	11,88	3M	1.312
23/07/2025	1,02%	0,12	11,92	11,72	11,70	12,01	4M	1.271
22/07/2025	-1,34%	-0,16	11,80	12,00	11,79	12,08	5M	1.604
21/07/2025	-0,91%	-0,11	11,96	12,00	11,90	12,24	6M	2.048
18/07/2025	-3,59%	-0,45	12,07	12,45	12,03	12,54	6M	2.393
17/07/2025	-0,24%	-0,03	12,52	12,59	12,33	12,61	5M	1.567
16/07/2025	-2,71%	-0,35	12,55	12,92	12,52	13,03	6M	2.288
15/07/2025	2,38%	0,30	12,90	12,71	12,69	13,02	8M	3.144
14/07/2025	-0,40%	-0,05	12,60	12,58	12,45	12,81	7M	2.497
11/07/2025	0,56%	0,07	12,65	12,60	12,40	12,70	5M	1.739
10/07/2025	1,13%	0,14	12,58	12,23	12,09	12,61	4M	1.799
09/07/2025	-0,40%	-0,05	12,44	12,45	12,33	12,47	2M	1.123
08/07/2025	0,08%	0,01	12,49	12,61	12,33	12,70	2M	984
07/07/2025	-1,03%	-0,13	12,48	12,62	12,34	12,72	4M	1.390
04/07/2025	2,11%	0,26	12,61	12,35	12,32	12,61	2M	732
03/07/2025	1,81%	0,22	12,35	12,26	12,14	12,52	4M	1.247
02/07/2025	-2,96%	-0,37	12,13	12,50	12,07	12,50	10M	2.547
01/07/2025	3,31%	0,40	12,50	12,42	12,39	12,60	7M	1.738
27/06/2025	0,83%	0,10	12,10	12,00	11,89	12,16	5M	1.454
26/06/2025	1,27%	0,15	12,00	11,98	11,77	12,13	10M	2.493
25/06/2025	-2,47%	-0,30	11,85	12,11	11,85	12,20	4M	1.446
24/06/2025	1,33%	0,16	12,15	12,03	12,03	12,23	3M	1.329
23/06/2025	-0,25%	-0,03	11,99	12,02	11,86	12,07	3M	1.004
20/06/2025	-1,39%	-0,17	12,02	12,11	11,87	12,16	3M	1.254
18/06/2025	1,50%	0,18	12,19	11,97	11,85	12,19	10M	2.134
17/06/2025	0,33%	0,04	12,01	11,97	11,88	12,08	3M	1.202
16/06/2025	1,10%	0,13	11,97	12,00	11,82	12,05	3M	1.120
13/06/2025	-0,50%	-0,06	11,84	11,90	11,73	11,91	4M	1.252
12/06/2025	-1,24%	-0,15	11,90	12,01	11,87	12,01	3M	962
11/06/2025	0,08%	0,01	12,05	12,04	11,89	12,13	5M	2.228
10/06/2025	1,86%	0,22	12,04	11,82	11,82	12,10	3M	1.248
09/06/2025	-0,84%	-0,10	11,82	11,93	11,54	11,93	9M	2.248
06/06/2025	0,34%	0,04	11,92	11,84	11,67	11,98	6M	2.127
05/06/2025	0,51%	0,06	11,88	11,72	11,72	11,98	8M	1.926
04/06/2025	-1,09%	-0,13	11,82	11,95	11,70	11,96	11M	2.997
03/06/2025	3,28%	0,38	11,95	11,55	11,50	11,95	5M	1.896
02/06/2025	-0,26%	-0,03	11,57	11,61	11,32	11,72	12M	4.705
30/05/2025	-1,36%	-0,16	11,60	11,76	11,42	11,80	11M	4.279
29/05/2025	1,38%	0,16	11,76	11,60	11,59	11,79	7M	2.475
28/05/2025	-0,34%	-0,04	11,60	11,73	11,47	11,80	9M	1.973
27/05/2025	3,01%	0,34	11,64	11,38	11,38	11,68	7M	2.841
26/05/2025	0,44%	0,05	11,30	11,34	11,16	11,40	3M	1.301
23/05/2025	1,81%	0,20	11,25	11,00	10,87	11,25	5M	1.813
22/05/2025	0,00%	0,00	11,05	11,07	10,88	11,30	7M	2.243
21/05/2025	-3,49%	-0,40	11,05	11,42	11,01	11,42	12M	3.521
20/05/2025	2,32%	0,26	11,45	11,13	11,02	11,45	8M	1.810
19/05/2025	1,73%	0,19	11,19	10,89	10,85	11,20	6M	1.517
16/05/2025	0,09%	0,01	11,00	10,75	10,74	11,00	5M	1.822
15/05/2025	3,19%	0,34	10,99	10,65	10,65	10,99	12M	3.356
14/05/2025	-1,48%	-0,16	10,65	10,79	10,58	10,87	10M	2.478
13/05/2025	3,15%	0,33	10,81	10,44	10,44	10,85	5M	1.870
12/05/2025	-2,51%	-0,27	10,48	10,87	10,33	10,87	8M	3.261
09/05/2025	-1,29%	-0,14	10,75	10,99	10,65	10,99	7M	2.284
08/05/2025	4,91%	0,51	10,89	10,52	10,40	10,96	19M	3.866
07/05/2025	-2,44%	-0,26	10,38	10,64	10,38	10,71	8M	2.334
06/05/2025	3,80%	0,39	10,64	10,20	10,20	10,66	11M	3.763
05/05/2025	-1,44%	-0,15	10,25	10,40	10,10	10,44	10M	2.603
02/05/2025	-0,38%	-0,04	10,40	10,45	10,31	10,45	9M	1.819
30/04/2025	1,95%	0,20	10,44	10,17	10,15	10,45	11M	2.566
29/04/2025	0,39%	0,04	10,24	10,26	10,19	10,47	15M	2.249
28/04/2025	1,49%	0,15	10,20	10,16	9,94	10,23	12M	2.721
25/04/2025	-3,09%	-0,32	10,05	10,36	10,05	10,36	10M	3.040
24/04/2025	2,78%	0,28	10,37	10,14	10,01	10,37	10M	3.586
23/04/2025	1,51%	0,15	10,09	10,00	9,99	10,17	7M	2.188
22/04/2025	-	-	9,94	9,70	9,66	9,96	10M	2.517

Date,Open,High,Low,Close,Volume
29-Oct-25,14.53,15.03,14.53,14.59,6233670
28-Oct-25,14.63,14.65,14.29,14.53,9355733
27-Oct-25,14.32,14.65,14.32,14.54,6565196
24-Oct-25,13.88,14.31,13.88,14.23,8307591
23-Oct-25,13.84,13.85,13.55,13.80,3139636
22-Oct-25,13.79,13.79,13.51,13.64,4512456
21-Oct-25,13.73,13.77,13.48,13.61,7639120
20-Oct-25,13.57,13.88,13.57,13.72,3957216
17-Oct-25,13.50,13.63,13.41,13.61,13916530
16-Oct-25,13.51,13.69,13.42,13.53,14376653
15-Oct-25,13.33,13.62,13.25,13.51,6838389
14-Oct-25,13.44,13.45,13.25,13.34,4762965
13-Oct-25,13.54,13.63,13.43,13.44,3867588
10-Oct-25,13.51,13.77,13.30,13.42,10816040
09-Oct-25,13.79,13.79,13.41,13.51,14691468
08-Oct-25,13.83,13.89,13.54,13.70,7519804
07-Oct-25,14.07,14.11,13.71,13.83,9583547
06-Oct-25,14.54,14.56,14.06,14.06,8079853
03-Oct-25,14.29,14.54,14.29,14.47,13064761
02-Oct-25,14.79,14.80,14.38,14.38,8518168
01-Oct-25,14.92,14.92,14.61,14.80,12656282
30-Sep-25,14.76,14.93,14.68,14.92,8501541
29-Sep-25,14.89,15.06,14.72,14.74,6485392
26-Sep-25,14.58,14.96,14.58,14.84,6867727
25-Sep-25,14.91,14.99,14.60,14.61,9114341
24-Sep-25,15.18,15.23,14.86,14.91,5551085
23-Sep-25,15.12,15.35,15.05,15.10,7004989
22-Sep-25,15.17,15.19,14.93,15.09,7098952
19-Sep-25,15.59,15.59,15.24,15.24,6889602
18-Sep-25,15.39,15.52,15.30,15.42,5619852
17-Sep-25,15.31,15.50,15.28,15.47,7687997
16-Sep-25,15.12,15.31,15.05,15.31,8524964
15-Sep-25,15.02,15.20,14.94,15.08,9712454
12-Sep-25,14.88,15.02,14.81,14.98,8854182
11-Sep-25,14.79,14.99,14.67,14.99,6912567
10-Sep-25,14.72,14.81,14.52,14.75,7200821
09-Sep-25,14.57,14.68,14.42,14.60,9307532
08-Sep-25,14.52,14.75,14.46,14.55,11171020
05-Sep-25,13.89,14.56,13.89,14.56,19270270
04-Sep-25,13.35,13.80,13.24,13.79,10980243
03-Sep-25,13.25,13.30,13.11,13.27,7529855
02-Sep-25,13.15,13.35,13.10,13.22,20577807
01-Sep-25,12.88,13.18,12.87,13.14,18582855
29-Aug-25,13.25,13.31,12.91,12.91,8470824
28-Aug-25,12.88,13.33,12.88,13.17,5049646
27-Aug-25,12.58,12.87,12.54,12.87,3805037
26-Aug-25,12.43,12.51,12.28,12.50,4656565
25-Aug-25,12.47,12.60,12.37,12.37,1999631
22-Aug-25,12.24,12.60,12.15,12.48,3155000
21-Aug-25,12.43,12.45,12.15,12.18,7942610
20-Aug-25,12.15,12.50,12.13,12.45,5534369
19-Aug-25,12.35,12.35,12.12,12.16,4048946
18-Aug-25,12.12,12.48,12.12,12.42,6442013
15-Aug-25,12.70,12.70,11.96,12.12,6225126
14-Aug-25,12.58,12.58,12.28,12.35,4541271
13-Aug-25,12.58,12.63,12.32,12.40,3936918
12-Aug-25,12.45,12.72,12.45,12.60,4116569
11-Aug-25,12.44,12.60,12.41,12.45,3497699
08-Aug-25,12.44,12.60,12.32,12.44,9375343
07-Aug-25,12.67,12.89,12.29,12.35,7869150
06-Aug-25,12.19,12.50,12.14,12.38,4911767
05-Aug-25,12.27,12.30,12.03,12.14,5587485
04-Aug-25,12.50,12.50,12.17,12.25,4211974
01-Aug-25,12.27,12.57,12.20,12.39,3755081
31-Jul-25,12.35,12.48,12.11,12.27,6350172
30-Jul-25,12.00,12.34,11.98,12.34,7350650
29-Jul-25,11.72,12.06,11.64,12.02,8091031
28-Jul-25,11.73,11.92,11.61,11.72,4699889
25-Jul-25,11.80,11.96,11.77,11.87,1868428
24-Jul-25,11.86,11.88,11.66,11.86,3404812
23-Jul-25,11.72,12.01,11.70,11.92,4190955
22-Jul-25,12.00,12.08,11.79,11.80,4739875
21-Jul-25,12.00,12.24,11.90,11.96,5886594
18-Jul-25,12.45,12.54,12.03,12.07,5891664
17-Jul-25,12.59,12.61,12.33,12.52,4572172
16-Jul-25,12.92,13.03,12.52,12.55,6081287
15-Jul-25,12.71,13.02,12.69,12.90,8475106
14-Jul-25,12.58,12.81,12.45,12.60,6672177
11-Jul-25,12.60,12.70,12.40,12.65,4979458
10-Jul-25,12.23,12.61,12.09,12.58,4474015
09-Jul-25,12.45,12.47,12.33,12.44,2487468
08-Jul-25,12.61,12.70,12.33,12.49,2403071
07-Jul-25,12.62,12.72,12.34,12.48,3833586
04-Jul-25,12.35,12.61,12.32,12.61,1820077
03-Jul-25,12.26,12.52,12.14,12.35,4485788
02-Jul-25,12.50,12.50,12.07,12.13,10410576
01-Jul-25,12.42,12.60,12.39,12.50,6822546
27-Jun-25,12.00,12.16,11.89,12.10,4967114
26-Jun-25,11.98,12.13,11.77,12.00,9617876
25-Jun-25,12.11,12.20,11.85,11.85,4109134
24-Jun-25,12.03,12.23,12.03,12.15,3484324
23-Jun-25,12.02,12.07,11.86,11.99,3192496
20-Jun-25,12.11,12.16,11.87,12.02,3324357
18-Jun-25,11.97,12.19,11.85,12.19,10391382
17-Jun-25,11.97,12.08,11.88,12.01,3250682
16-Jun-25,12.00,12.05,11.82,11.97,3497946
13-Jun-25,11.90,11.91,11.73,11.84,3859200
12-Jun-25,12.01,12.01,11.87,11.90,3278655
11-Jun-25,12.04,12.13,11.89,12.05,4713979
10-Jun-25,11.82,12.10,11.82,12.04,3260009
09-Jun-25,11.93,11.93,11.54,11.82,8620583
06-Jun-25,11.84,11.98,11.67,11.92,6188569
05-Jun-25,11.72,11.98,11.72,11.88,7795833
04-Jun-25,11.95,11.96,11.70,11.82,11178179
03-Jun-25,11.55,11.95,11.50,11.95,5192326
02-Jun-25,11.61,11.72,11.32,11.57,11971738
30-May-25,11.76,11.80,11.42,11.60,10515067
29-May-25,11.60,11.79,11.59,11.76,7208067
28-May-25,11.73,11.80,11.47,11.60,8888145
27-May-25,11.38,11.68,11.38,11.64,7464643
26-May-25,11.34,11.40,11.16,11.30,3263563
23-May-25,11.00,11.25,10.87,11.25,4620420
22-May-25,11.07,11.30,10.88,11.05,6575837
21-May-25,11.42,11.42,11.01,11.05,11507804
20-May-25,11.13,11.45,11.02,11.45,7844868
19-May-25,10.89,11.20,10.85,11.19,6039560
16-May-25,10.75,11.00,10.74,11.00,5170848
15-May-25,10.65,10.99,10.65,10.99,11943748
14-May-25,10.79,10.87,10.58,10.65,9590438
13-May-25,10.44,10.85,10.44,10.81,5314064
12-May-25,10.87,10.87,10.33,10.48,8379337
09-May-25,10.99,10.99,10.65,10.75,7061791
08-May-25,10.52,10.96,10.40,10.89,18510003
07-May-25,10.64,10.71,10.38,10.38,8172086
06-May-25,10.20,10.66,10.20,10.64,10844823
05-May-25,10.40,10.44,10.10,10.25,10474523
02-May-25,10.45,10.45,10.31,10.40,8615704
30-Apr-25,10.17,10.45,10.15,10.44,10838918
29-Apr-25,10.26,10.47,10.19,10.24,14532140
28-Apr-25,10.16,10.23,9.94,10.20,12070064
25-Apr-25,10.36,10.36,10.05,10.05,10022829
24-Apr-25,10.14,10.37,10.01,10.37,9942614
23-Apr-25,10.00,10.17,9.99,10.09,7017204
22-Apr-25,9.70,9.96,9.66,9.94,9824740

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LAVV3