Lavvi Empreendimentos Imobiliarios (LAVV3)

LAVV3
🏛️ Brasilien →
14.74
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 14.58 14.68 14.58 14.66 3.2K
10:05 14.67 14.77 14.67 14.77 2.7K
10:10 14.78 14.78 14.72 14.75 4.4K
10:15 14.80 14.82 14.80 14.82 2.0K
10:20 14.82 14.82 14.82 14.82 0.2K
10:25 14.82 14.83 14.80 14.83 3.0K
10:30 14.83 14.83 14.80 14.81 2.7K
10:35 14.82 14.83 14.71 14.75 27.6K
10:40 14.77 14.83 14.74 14.82 3.6K
10:45 14.81 14.82 14.80 14.80 2.3K
10:50 14.80 14.82 14.80 14.81 1.5K
10:55 14.81 14.86 14.81 14.82 2.9K
11:00 14.82 14.86 14.82 14.82 2.7K
11:05 14.82 14.82 14.81 14.82 1.5K
11:10 14.82 14.83 14.81 14.82 3.4K
11:15 14.81 14.82 14.81 14.81 4.6K
11:20 14.81 14.86 14.81 14.86 1.7K
11:25 14.86 14.86 14.81 14.81 4.8K
11:30 14.80 14.84 14.80 14.82 2.2K
11:35 14.82 14.86 14.82 14.86 16.6K
11:40 14.86 14.90 14.85 14.88 10.1K
11:45 14.88 14.89 14.87 14.89 2.8K
11:50 14.89 14.90 14.88 14.88 12.7K
11:55 14.87 14.87 14.85 14.87 8.0K
12:00 14.87 14.90 14.87 14.90 1.4K
12:05 14.90 14.90 14.88 14.88 3.4K
12:10 14.88 14.91 14.88 14.90 1.8K
12:15 14.90 14.92 14.90 14.92 2.9K
12:20 14.93 14.94 14.91 14.91 1.7K
12:25 14.91 14.92 14.90 14.92 1.5K
12:30 14.91 14.95 14.91 14.94 5.2K
12:35 14.95 14.95 14.93 14.93 19.3K
12:40 14.93 14.94 14.93 14.93 1.1K
12:45 14.94 14.95 14.93 14.93 3.0K
12:50 14.93 14.93 14.90 14.90 9.2K
12:55 14.90 14.92 14.90 14.90 1.5K
13:00 14.91 14.92 14.90 14.90 1.8K
13:05 14.90 14.92 14.90 14.91 2.3K
13:10 14.91 14.92 14.90 14.90 1.3K
13:15 14.92 14.92 14.90 14.91 1.2K
13:20 14.91 14.94 14.91 14.92 2.7K
13:25 14.92 14.93 14.92 14.93 1.0K
13:30 14.93 14.94 14.92 14.92 1.2K
13:35 14.93 14.93 14.90 14.90 2.2K
13:40 14.90 14.95 14.90 14.94 10.0K
13:45 14.94 14.95 14.93 14.95 2.5K
13:50 14.95 14.95 14.92 14.95 5.1K
13:55 14.95 14.95 14.92 14.94 3.3K
14:00 14.95 14.96 14.93 14.96 4.2K
14:05 14.95 14.95 14.93 14.93 1.7K
14:10 14.93 14.95 14.92 14.94 16.6K
14:15 14.92 14.94 14.92 14.94 5.8K
14:20 14.93 14.95 14.93 14.94 2.6K
14:25 14.94 14.95 14.92 14.94 7.6K
14:30 14.95 14.95 14.93 14.95 9.2K
14:35 14.94 14.95 14.91 14.92 8.8K
14:40 14.91 14.94 14.91 14.94 4.6K
14:45 14.94 14.94 14.90 14.91 4.8K
14:50 14.92 14.93 14.91 14.93 4.9K
14:55 14.91 14.92 14.90 14.91 5.2K
15:00 14.90 14.91 14.88 14.88 7.4K
15:05 14.90 14.90 14.88 14.89 4.8K
15:10 14.89 14.89 14.87 14.87 3.9K
15:15 14.88 14.89 14.87 14.89 5.0K
15:20 14.87 14.88 14.86 14.88 4.6K
15:25 14.88 14.89 14.87 14.87 3.3K
15:30 14.89 14.89 14.86 14.88 4.8K
15:35 14.86 14.89 14.86 14.89 5.5K
15:40 14.90 14.91 14.88 14.90 4.9K
15:45 14.91 14.92 14.88 14.88 7.2K
15:50 14.89 14.90 14.89 14.89 13.8K
15:55 14.89 14.90 14.89 14.90 3.0K
16:00 14.90 14.90 14.88 14.89 4.4K
16:05 14.88 14.89 14.87 14.87 3.4K
16:10 14.87 14.88 14.86 14.88 7.8K
16:15 14.88 14.88 14.84 14.86 4.2K
16:20 14.85 14.86 14.84 14.84 4.5K
16:25 14.84 14.86 14.84 14.84 3.5K
16:30 14.85 14.85 14.80 14.80 16.2K
16:35 14.81 14.83 14.80 14.81 5.0K
16:40 14.82 14.83 14.81 14.83 3.1K
16:45 14.81 14.82 14.80 14.81 3.3K
16:50 14.81 14.81 14.79 14.80 6.6K
16:55 14.84 14.84 14.84 14.84 41.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 14.89 15.06 14.72 14.74 0.4M
2025-09-26 14.58 14.96 14.58 14.84 0.5M
2025-09-25 14.91 14.99 14.60 14.61 0.6M
2025-09-24 15.18 15.23 14.86 14.92 0.3M
2025-09-23 15.12 15.35 15.05 15.18 0.4M
2025-09-22 15.17 15.19 14.93 15.08 0.4M
2025-09-19 15.59 15.59 15.24 15.24 0.4M
2025-09-18 15.39 15.52 15.30 15.42 0.4M
2025-09-17 15.31 15.50 15.28 15.47 0.5M
2025-09-16 15.12 15.31 15.05 15.31 0.6M
2025-09-15 15.02 15.20 14.94 15.08 0.6M
2025-09-12 14.88 15.02 14.81 14.98 0.6M
2025-09-11 14.79 14.99 14.67 14.99 0.5M
2025-09-10 14.72 14.81 14.52 14.75 0.5M
2025-09-09 14.57 14.68 14.42 14.60 0.6M
2025-09-08 14.52 14.75 14.46 14.55 0.8M
2025-09-05 13.89 14.56 13.89 14.56 1.3M
2025-09-04 13.35 13.80 13.24 13.79 0.8M
2025-09-03 13.25 13.30 13.11 13.27 0.6M
2025-09-02 13.15 13.35 13.10 13.22 1.6M
2025-09-01 12.88 13.18 12.87 13.14 1.4M
2025-08-29 13.25 13.31 12.91 12.91 0.7M
2025-08-28 12.88 13.33 12.88 13.17 0.4M
2025-08-27 12.58 12.87 12.54 12.87 0.3M
2025-08-26 12.43 12.51 12.28 12.50 0.4M
2025-08-25 12.47 12.60 12.37 12.37 0.2M
2025-08-22 12.24 12.60 12.15 12.48 0.3M
2025-08-21 12.43 12.45 12.15 12.18 0.6M
2025-08-20 12.15 12.50 12.13 12.45 0.4M
2025-08-19 12.35 12.35 12.12 12.16 0.3M
2025-08-18 12.12 12.48 12.12 12.42 0.5M
2025-08-15 12.70 12.70 11.96 12.12 0.5M
2025-08-14 12.43 12.43 12.14 12.21 0.4M
2025-08-13 12.43 12.48 12.18 12.26 0.3M
2025-08-12 12.31 12.57 12.31 12.45 0.3M
2025-08-11 12.30 12.45 12.27 12.31 0.3M
2025-08-08 12.30 12.45 12.18 12.30 0.8M
2025-08-07 12.67 12.89 12.29 12.35 0.6M
2025-08-06 12.19 12.50 12.14 12.38 0.4M
2025-08-05 12.27 12.30 12.03 12.14 0.5M
2025-08-04 12.50 12.50 12.17 12.25 0.3M
2025-08-01 12.27 12.57 12.20 12.39 0.3M
2025-07-31 12.35 12.48 12.11 12.27 0.5M
2025-07-30 12.00 12.34 11.98 12.34 0.6M
2025-07-29 11.72 12.06 11.64 12.02 0.7M
2025-07-28 11.73 11.92 11.61 11.72 0.4M
2025-07-25 11.80 11.96 11.77 11.87 0.2M
2025-07-24 11.86 11.88 11.66 11.86 0.3M
2025-07-23 11.72 12.01 11.70 11.92 0.4M
2025-07-22 12.00 12.08 11.79 11.80 0.4M
2025-07-21 12.00 12.24 11.90 11.96 0.5M
2025-07-18 12.45 12.54 12.03 12.07 0.5M
2025-07-17 12.59 12.61 12.33 12.52 0.4M
2025-07-16 12.92 13.03 12.52 12.55 0.5M
2025-07-15 12.71 13.02 12.69 12.90 0.7M
2025-07-14 12.58 12.81 12.45 12.60 0.5M
2025-07-11 12.60 12.70 12.40 12.65 0.4M
2025-07-10 12.23 12.61 12.09 12.58 0.4M
2025-07-09 12.45 12.47 12.33 12.44 0.2M
2025-07-08 12.61 12.70 12.33 12.49 0.2M
2025-07-07 12.62 12.72 12.34 12.48 0.3M
2025-07-04 12.35 12.61 12.32 12.61 0.1M
2025-07-03 12.26 12.52 12.14 12.35 0.4M
2025-07-02 12.50 12.50 12.07 12.13 0.9M
2025-07-01 12.42 12.60 12.39 12.50 0.5M
2025-06-30 12.25 12.66 12.10 12.46 0.7M
2025-06-27 12.00 12.16 11.89 12.10 0.4M
2025-06-26 11.98 12.13 11.77 12.00 0.8M
2025-06-25 12.11 12.20 11.85 11.85 0.3M
2025-06-24 12.03 12.23 12.03 12.15 0.3M
2025-06-23 12.02 12.07 11.86 11.99 0.3M
2025-06-20 12.11 12.16 11.87 12.02 0.3M
2025-06-18 11.97 12.19 11.85 12.19 0.9M
2025-06-17 11.97 12.08 11.88 12.01 0.3M
2025-06-16 12.00 12.05 11.82 11.97 0.3M
2025-06-13 11.90 11.91 11.73 11.84 0.3M
2025-06-12 12.01 12.01 11.87 11.90 0.3M
2025-06-11 12.04 12.13 11.89 12.05 0.4M
2025-06-10 11.82 12.10 11.82 12.04 0.3M
2025-06-09 11.93 11.93 11.54 11.82 0.7M
2025-06-06 11.84 11.98 11.67 11.92 0.5M
2025-06-05 11.72 11.98 11.72 11.88 0.7M
2025-06-04 11.95 11.96 11.70 11.82 0.9M
2025-06-03 11.55 11.95 11.50 11.95 0.4M
2025-06-02 11.61 11.72 11.32 11.57 1.0M
2025-05-30 11.76 11.80 11.42 11.60 0.9M
2025-05-29 11.60 11.79 11.59 11.76 0.6M
2025-05-28 11.73 11.80 11.47 11.60 0.8M
2025-05-27 11.38 11.68 11.38 11.64 0.6M
2025-05-26 11.34 11.40 11.16 11.30 0.3M
2025-05-23 11.00 11.25 10.87 11.25 0.4M
2025-05-22 11.07 11.30 10.88 11.05 0.6M
2025-05-21 11.42 11.42 11.01 11.05 1.0M
2025-05-20 11.13 11.45 11.02 11.45 0.7M
2025-05-19 10.89 11.20 10.85 11.19 0.5M
2025-05-16 10.75 11.00 10.74 11.00 0.5M
2025-05-15 10.55 10.88 10.55 10.88 1.1M
2025-05-14 10.69 10.77 10.48 10.55 0.9M
2025-05-13 10.34 10.75 10.34 10.71 0.5M
2025-05-12 10.77 10.77 10.23 10.38 0.8M
2025-05-09 10.88 10.88 10.55 10.65 0.7M
2025-05-08 10.52 10.96 10.40 10.89 1.7M
2025-05-07 10.64 10.71 10.38 10.38 0.7M
2025-05-06 10.20 10.66 10.20 10.64 1.0M
2025-05-05 10.40 10.44 10.10 10.25 1.0M
2025-05-02 10.45 10.45 10.31 10.40 0.8M
2025-04-30 10.17 10.45 10.15 10.44 1.0M
2025-04-29 10.26 10.47 10.19 10.24 1.4M
2025-04-28 10.16 10.23 9.94 10.20 1.2M
2025-04-25 10.36 10.36 10.05 10.05 1.0M
2025-04-24 10.14 10.37 10.01 10.37 1.0M
2025-04-23 10.00 10.17 9.99 10.09 0.7M
2025-04-22 9.70 9.96 9.66 9.94 1.0M
2025-04-17 9.56 9.72 9.48 9.70 0.6M
2025-04-16 9.55 9.62 9.47 9.54 0.6M
2025-04-15 9.65 9.65 9.44 9.56 0.7M
2025-04-14 9.63 9.79 9.48 9.54 0.7M
2025-04-11 9.20 9.54 8.95 9.54 1.6M
2025-04-10 9.50 9.66 9.25 9.28 1.2M
2025-04-09 9.24 9.49 9.13 9.42 1.7M
2025-04-08 9.38 9.56 9.19 9.24 0.8M
2025-04-07 9.25 9.44 9.03 9.30 1.2M
2025-04-04 9.54 9.54 9.15 9.33 0.6M
2025-04-03 9.50 9.63 9.34 9.54 0.9M
2025-04-02 9.38 9.54 9.24 9.40 0.5M
2025-04-01 9.27 9.52 9.23 9.41 0.5M
2025-03-31 9.52 9.52 9.23 9.25 0.6M
2025-03-28 9.67 9.67 9.39 9.53 0.4M
2025-03-27 9.59 9.65 9.51 9.65 0.4M
2025-03-26 9.60 9.76 9.53 9.58 0.3M
2025-03-25 9.65 9.75 9.56 9.61 0.3M
2025-03-24 9.79 9.83 9.59 9.65 0.3M
2025-03-21 9.57 9.68 9.48 9.68 0.5M
2025-03-20 9.71 9.88 9.44 9.48 0.7M
2025-03-19 9.57 9.74 9.43 9.65 0.4M
2025-03-18 9.51 9.65 9.50 9.58 0.4M
2025-03-17 9.38 9.70 9.12 9.60 0.4M
2025-03-14 9.29 9.55 9.22 9.47 0.6M
2025-03-13 9.17 9.32 9.02 9.29 0.3M
2025-03-12 8.91 9.18 8.91 9.16 0.3M
2025-03-11 9.11 9.12 8.86 9.00 0.3M
2025-03-10 9.01 9.12 8.95 9.05 0.3M
2025-03-07 8.69 9.10 8.65 9.10 0.5M
2025-03-06 8.66 8.83 8.65 8.77 0.4M
2025-03-05 8.51 8.77 8.47 8.65 0.4M
2025-02-28 8.50 8.65 8.50 8.60 0.5M
2025-02-27 8.43 8.57 8.42 8.57 0.5M
2025-02-26 8.71 8.71 8.49 8.51 0.8M
2025-02-25 8.53 8.79 8.41 8.63 0.4M
2025-02-24 8.78 8.78 8.52 8.58 0.3M
2025-02-21 8.80 8.86 8.67 8.78 0.4M
2025-02-20 8.79 8.90 8.65 8.80 0.5M
2025-02-19 8.88 8.88 8.73 8.78 0.3M
2025-02-18 8.97 8.99 8.83 8.91 0.3M
2025-02-17 8.85 9.14 8.83 8.99 0.8M
2025-02-14 8.63 8.92 8.55 8.85 0.5M
2025-02-13 8.49 8.63 8.47 8.63 0.5M
2025-02-12 8.60 8.64 8.46 8.54 0.4M
2025-02-11 8.59 8.75 8.57 8.67 0.7M
2025-02-10 8.56 8.64 8.55 8.64 0.8M
2025-02-07 8.52 8.66 8.47 8.56 0.4M
2025-02-06 8.50 8.63 8.41 8.63 0.7M
2025-02-05 8.49 8.63 8.34 8.49 1.0M
2025-02-04 8.28 8.34 8.18 8.28 0.2M
2025-02-03 8.54 8.78 8.54 8.73 0.4M
2025-01-31 8.52 8.68 8.46 8.68 0.5M
2025-01-30 8.18 8.52 8.14 8.52 0.8M
2025-01-29 8.14 8.22 8.08 8.16 0.3M
2025-01-28 8.24 8.24 8.05 8.10 0.8M
2025-01-27 7.74 8.24 7.74 8.24 1.5M
2025-01-24 7.71 7.92 7.67 7.87 0.4M
2025-01-23 7.84 7.87 7.68 7.72 0.4M
2025-01-22 7.83 7.84 7.68 7.84 0.5M
2025-01-21 7.63 7.78 7.57 7.74 0.7M
2025-01-20 7.28 7.37 7.17 7.37 0.2M
2025-01-17 7.18 7.32 7.15 7.24 0.4M
2025-01-16 7.27 7.31 7.16 7.18 0.4M
2025-01-15 7.20 7.35 7.20 7.30 1.3M
2025-01-14 7.12 7.25 7.12 7.17 0.7M
2025-01-13 7.06 7.19 7.03 7.10 0.9M
2025-01-10 7.11 7.14 7.00 7.06 0.2M
2025-01-09 7.20 7.20 7.06 7.10 0.4M
2025-01-08 7.20 7.23 7.07 7.20 0.8M
2025-01-07 7.15 7.29 7.15 7.20 0.3M
2025-01-06 7.13 7.21 7.04 7.15 1.9M
2025-01-03 7.35 7.46 7.07 7.13 4.5M
2025-01-02 7.48 7.51 7.27 7.43 0.6M