Lavvi Empreendimentos Imobiliarios (LAVV3)

LAVV3
🏛️ 브라질 →
14.74
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 8.08 8.17 8.01 8.17 0.4M
2023-12-27 7.93 8.08 7.86 8.08 0.5M
2023-12-26 7.94 8.00 7.85 7.93 0.4M
2023-12-22 7.79 7.97 7.68 7.94 0.4M
2023-12-21 7.69 7.75 7.66 7.74 0.2M
2023-12-20 7.68 7.81 7.62 7.68 0.3M
2023-12-19 7.75 7.83 7.68 7.72 0.2M
2023-12-18 7.63 7.76 7.54 7.75 0.4M
2023-12-15 7.77 7.79 7.60 7.60 0.7M
2023-12-14 7.59 7.86 7.59 7.76 0.7M
2023-12-13 7.28 7.65 7.20 7.59 1.7M
2023-12-12 7.19 7.28 7.16 7.24 0.7M
2023-12-11 7.07 7.16 7.00 7.15 1.0M
2023-12-08 6.89 7.00 6.79 6.96 0.2M
2023-12-07 6.79 6.96 6.73 6.92 0.8M
2023-12-06 6.75 6.92 6.74 6.77 0.7M
2023-12-05 6.63 6.90 6.58 6.77 0.8M
2023-12-04 6.79 6.85 6.58 6.64 0.4M
2023-12-01 6.84 6.92 6.65 6.79 0.7M
2023-11-30 6.65 6.83 6.50 6.75 0.5M
2023-11-29 6.67 6.77 6.55 6.61 0.4M
2023-11-28 6.63 6.74 6.46 6.67 0.3M
2023-11-27 6.55 6.57 6.34 6.53 0.4M
2023-11-24 6.61 6.62 6.48 6.50 0.4M
2023-11-23 6.56 6.73 6.36 6.65 0.3M
2023-11-22 6.56 6.67 6.42 6.50 0.4M
2023-11-21 6.63 6.75 6.42 6.50 0.4M
2023-11-20 6.69 6.69 6.42 6.63 0.5M
2023-11-17 6.85 6.88 6.58 6.58 0.4M
2023-11-16 6.80 6.89 6.71 6.82 0.6M
2023-11-14 6.43 6.82 6.39 6.78 0.9M
2023-11-13 6.61 6.61 6.37 6.38 0.4M
2023-11-10 6.53 6.66 6.41 6.57 0.7M
2023-11-09 6.43 6.58 6.32 6.48 1.0M
2023-11-08 6.37 6.49 6.30 6.34 0.3M
2023-11-07 6.22 6.44 6.19 6.39 0.5M
2023-11-06 6.43 6.48 6.22 6.27 0.9M
2023-11-03 6.22 6.49 6.18 6.43 0.8M
2023-11-01 5.95 6.05 5.86 6.00 0.9M
2023-10-31 5.98 6.03 5.81 5.99 0.5M
2023-10-30 6.12 6.12 5.87 5.95 0.6M
2023-10-27 6.33 6.35 6.03 6.05 0.7M
2023-10-26 5.98 6.27 5.98 6.27 0.3M
2023-10-25 6.14 6.17 5.96 6.02 0.3M
2023-10-24 6.15 6.22 6.06 6.14 0.3M
2023-10-23 5.86 6.14 5.86 6.11 0.4M
2023-10-20 5.88 6.00 5.82 5.95 0.3M
2023-10-19 5.80 5.98 5.80 5.88 0.2M
2023-10-18 6.02 6.08 5.83 5.83 1.3M
2023-10-17 6.12 6.16 6.00 6.00 0.4M
2023-10-16 6.22 6.28 6.06 6.13 0.6M
2023-10-13 6.45 6.46 6.15 6.16 0.7M
2023-10-11 6.39 6.60 6.38 6.48 0.6M
2023-10-10 6.28 6.52 6.28 6.45 0.4M
2023-10-09 6.14 6.32 6.06 6.28 0.7M
2023-10-06 6.07 6.17 5.96 6.11 0.5M
2023-10-05 6.45 6.45 6.15 6.15 0.5M
2023-10-04 6.34 6.38 6.18 6.36 0.3M
2023-10-03 6.40 6.44 6.19 6.22 1.3M
2023-10-02 6.62 6.65 6.39 6.43 0.8M
2023-09-29 6.81 6.84 6.61 6.69 0.4M
2023-09-28 6.51 6.73 6.51 6.65 0.3M
2023-09-27 6.58 6.65 6.43 6.52 0.6M
2023-09-26 6.69 6.69 6.51 6.52 0.4M
2023-09-25 6.76 6.76 6.61 6.69 0.4M
2023-09-22 6.79 6.91 6.71 6.76 0.4M
2023-09-21 6.84 6.92 6.73 6.75 0.5M
2023-09-20 6.89 7.16 6.82 6.96 0.5M
2023-09-19 7.03 7.09 6.70 6.89 0.7M
2023-09-18 7.07 7.14 7.00 7.04 0.5M
2023-09-15 7.31 7.31 7.05 7.05 0.5M
2023-09-14 7.48 7.48 7.17 7.27 0.3M
2023-09-13 7.53 7.66 7.40 7.40 0.4M
2023-09-12 7.39 7.54 7.35 7.52 0.4M
2023-09-11 7.47 7.57 7.24 7.36 0.7M
2023-09-09 8.43 8.43 8.43 8.43 0.0M
2023-09-08 7.07 7.48 7.06 7.47 1.2M
2023-09-06 6.98 7.20 6.92 7.14 0.8M
2023-09-05 7.20 7.20 6.99 7.01 0.9M
2023-09-04 7.47 7.48 7.15 7.17 1.2M
2023-09-02 8.47 8.47 8.47 8.47 0.0M
2023-09-01 7.23 7.54 7.23 7.51 1.0M
2023-08-31 7.46 7.52 7.26 7.26 0.8M
2023-08-30 7.66 7.66 7.42 7.44 0.4M
2023-08-29 7.65 7.68 7.48 7.61 0.5M
2023-08-28 7.58 7.69 7.44 7.62 0.3M
2023-08-25 7.82 7.82 7.51 7.62 0.4M
2023-08-24 7.76 7.82 7.57 7.82 0.8M
2023-08-23 7.60 7.76 7.60 7.75 0.4M
2023-08-22 7.47 7.59 7.47 7.59 0.4M
2023-08-21 7.40 7.48 7.30 7.42 0.4M
2023-08-18 7.27 7.50 7.15 7.44 0.7M
2023-08-17 7.62 7.62 7.28 7.28 0.8M
2023-08-16 7.59 7.70 7.47 7.47 0.8M
2023-08-15 7.74 7.83 7.47 7.60 0.8M
2023-08-14 7.81 7.81 7.56 7.64 2.1M
2023-08-11 7.80 7.88 7.72 7.81 1.5M
2023-08-10 7.95 7.95 7.70 7.79 0.7M
2023-08-09 7.67 7.77 7.59 7.74 0.4M
2023-08-08 7.67 7.77 7.50 7.67 0.4M
2023-08-07 7.84 7.84 7.59 7.67 0.3M
2023-08-04 7.60 7.81 7.58 7.73 0.3M
2023-08-03 7.55 7.86 7.55 7.61 0.7M
2023-08-02 7.35 7.54 7.31 7.49 1.7M
2023-08-01 7.34 7.38 7.19 7.33 0.5M
2023-07-31 7.09 7.45 7.09 7.41 0.9M
2023-07-28 7.24 7.24 7.02 7.12 1.7M
2023-07-27 7.38 7.44 7.20 7.20 0.4M
2023-07-26 7.30 7.40 7.21 7.38 0.4M
2023-07-25 7.04 7.41 7.04 7.35 1.2M
2023-07-24 6.93 7.02 6.87 6.96 0.3M
2023-07-21 6.99 7.03 6.87 6.96 1.0M
2023-07-20 6.86 6.96 6.76 6.96 1.0M
2023-07-19 6.69 6.76 6.59 6.66 0.5M
2023-07-18 6.57 6.84 6.56 6.78 0.6M
2023-07-17 6.68 6.68 6.46 6.60 0.5M
2023-07-14 6.60 6.64 6.49 6.59 0.4M
2023-07-13 6.48 6.68 6.48 6.66 0.5M
2023-07-12 6.45 6.68 6.45 6.54 0.4M
2023-07-11 6.46 6.46 6.16 6.42 0.7M
2023-07-10 6.44 6.56 6.40 6.44 0.6M
2023-07-07 6.28 6.44 6.23 6.44 1.0M
2023-07-06 6.15 6.23 6.09 6.22 0.5M
2023-07-05 5.93 6.18 5.89 6.18 1.9M
2023-07-04 6.01 6.23 5.92 5.95 1.1M
2023-07-03 6.23 6.23 5.94 6.01 1.3M
2023-06-30 5.91 6.25 5.87 6.20 0.9M
2023-06-29 5.70 5.93 5.70 5.83 0.3M
2023-06-28 5.74 5.81 5.69 5.74 0.3M
2023-06-27 6.01 6.01 5.69 5.77 0.3M
2023-06-26 5.84 5.93 5.79 5.93 0.3M
2023-06-23 5.67 5.91 5.66 5.87 0.4M
2023-06-22 5.83 5.83 5.66 5.71 0.3M
2023-06-21 5.75 5.84 5.68 5.83 0.4M
2023-06-20 5.71 5.77 5.62 5.72 0.3M
2023-06-19 5.66 5.74 5.56 5.68 0.3M
2023-06-16 5.68 5.72 5.60 5.71 0.4M
2023-06-15 5.65 5.74 5.58 5.66 0.8M
2023-06-14 5.58 5.72 5.56 5.65 0.3M
2023-06-13 5.72 5.72 5.52 5.55 0.6M
2023-06-12 5.81 5.81 5.64 5.71 0.5M
2023-06-09 5.85 5.90 5.76 5.78 0.4M
2023-06-07 5.85 6.09 5.68 5.82 1.1M
2023-06-06 5.86 5.96 5.83 5.86 0.4M
2023-06-05 5.77 5.89 5.72 5.86 0.3M
2023-06-02 5.88 6.06 5.79 5.81 0.4M
2023-06-01 5.71 5.87 5.66 5.84 0.5M
2023-05-31 5.62 5.74 5.54 5.72 0.3M
2023-05-30 5.60 5.68 5.53 5.59 0.2M
2023-05-29 5.76 5.76 5.57 5.59 0.6M
2023-05-26 5.51 5.70 5.51 5.70 0.4M
2023-05-25 5.42 5.58 5.42 5.51 0.6M
2023-05-24 5.34 5.45 5.31 5.42 0.8M
2023-05-23 5.29 5.42 5.24 5.32 0.3M
2023-05-22 5.27 5.37 5.24 5.27 0.3M
2023-05-19 5.19 5.38 5.14 5.27 0.5M
2023-05-18 5.05 5.22 5.01 5.19 0.6M
2023-05-17 5.00 5.13 4.96 5.08 0.5M
2023-05-16 4.97 5.01 4.89 4.94 0.3M
2023-05-15 4.94 5.00 4.90 4.97 0.2M
2023-05-12 4.93 5.04 4.86 4.92 0.6M
2023-05-11 4.93 5.00 4.80 4.94 0.2M
2023-05-10 4.58 4.93 4.58 4.92 0.8M
2023-05-09 4.69 4.75 4.65 4.72 0.2M
2023-05-08 4.72 4.76 4.67 4.68 0.2M
2023-05-06 5.31 5.31 5.31 5.31 0.0M
2023-05-05 4.57 4.70 4.54 4.67 0.9M
2023-05-04 4.54 4.62 4.48 4.55 0.3M
2023-05-03 4.54 4.58 4.47 4.54 0.2M
2023-05-02 4.71 4.71 4.48 4.53 0.9M
2023-04-28 4.66 4.74 4.60 4.72 0.6M
2023-04-27 4.53 4.66 4.51 4.65 0.3M
2023-04-26 4.51 4.59 4.50 4.53 0.3M
2023-04-25 4.58 4.70 4.44 4.54 0.5M
2023-04-24 4.53 4.64 4.52 4.58 0.2M
2023-04-20 4.58 4.63 4.49 4.50 0.3M
2023-04-19 4.66 4.66 4.54 4.59 0.2M
2023-04-18 4.79 4.79 4.64 4.71 0.2M
2023-04-17 4.72 4.79 4.67 4.76 0.2M
2023-04-14 4.63 4.74 4.63 4.70 0.2M
2023-04-13 4.65 4.76 4.62 4.69 0.8M
2023-04-12 4.61 4.74 4.61 4.65 0.4M
2023-04-11 4.47 4.60 4.46 4.60 0.5M
2023-04-10 4.44 4.51 4.37 4.40 0.4M
2023-04-06 4.45 4.51 4.40 4.45 0.2M
2023-04-05 4.51 4.57 4.44 4.46 0.3M
2023-04-04 4.48 4.63 4.46 4.53 0.3M
2023-04-03 4.45 4.53 4.36 4.49 0.7M
2023-03-31 4.54 4.54 4.37 4.45 0.2M
2023-03-30 4.58 4.60 4.45 4.48 0.4M
2023-03-29 4.46 4.51 4.37 4.45 0.4M
2023-03-28 4.50 4.56 4.45 4.56 0.3M
2023-03-27 4.42 4.52 4.39 4.52 0.4M
2023-03-24 4.29 4.44 4.28 4.43 0.2M
2023-03-23 4.42 4.47 4.19 4.29 0.8M
2023-03-22 4.35 4.52 4.30 4.42 0.4M
2023-03-21 4.34 4.38 4.31 4.35 0.2M
2023-03-20 4.44 4.48 4.29 4.37 0.6M
2023-03-17 4.44 4.50 4.39 4.45 0.2M
2023-03-16 4.45 4.52 4.38 4.51 0.4M
2023-03-15 4.39 4.47 4.30 4.47 0.8M
2023-03-14 4.63 4.70 4.56 4.58 0.6M
2023-03-13 4.58 4.66 4.50 4.63 1.1M
2023-03-10 4.68 4.71 4.55 4.58 1.3M
2023-03-09 4.80 4.90 4.63 4.68 1.6M
2023-03-08 4.46 4.76 4.45 4.71 1.0M
2023-03-07 4.38 4.45 4.32 4.45 0.3M
2023-03-06 4.39 4.44 4.34 4.39 0.5M
2023-03-03 4.49 4.55 4.37 4.38 0.7M
2023-03-02 4.54 4.62 4.47 4.49 0.3M
2023-03-01 4.68 4.68 4.45 4.54 0.6M
2023-02-28 4.68 4.71 4.61 4.67 0.4M
2023-02-27 4.50 4.68 4.44 4.68 0.3M
2023-02-24 4.58 4.62 4.47 4.52 0.2M
2023-02-23 4.55 4.63 4.51 4.58 0.2M
2023-02-22 4.57 4.57 4.43 4.57 0.4M
2023-02-17 4.70 4.70 4.59 4.60 0.2M
2023-02-16 4.69 4.71 4.56 4.67 0.1M
2023-02-15 4.54 4.76 4.49 4.69 0.3M
2023-02-14 4.57 4.61 4.44 4.56 0.2M
2023-02-13 4.52 4.63 4.45 4.55 0.2M
2023-02-10 4.42 4.53 4.38 4.53 0.2M
2023-02-09 4.57 4.61 4.40 4.43 0.3M
2023-02-08 4.50 4.63 4.42 4.57 0.2M
2023-02-07 4.62 4.65 4.44 4.44 0.3M
2023-02-06 4.63 4.65 4.51 4.62 0.5M
2023-02-03 4.78 4.78 4.60 4.60 0.4M
2023-02-02 4.81 4.98 4.72 4.78 0.7M
2023-02-01 4.78 4.82 4.66 4.80 0.9M
2023-01-31 4.76 4.86 4.71 4.78 0.5M
2023-01-30 4.84 4.91 4.73 4.77 0.2M
2023-01-27 4.94 4.99 4.81 4.83 0.5M
2023-01-26 4.86 4.97 4.78 4.94 0.7M
2023-01-25 4.77 4.91 4.72 4.85 0.6M
2023-01-24 4.75 4.82 4.72 4.76 0.3M
2023-01-23 4.80 4.80 4.68 4.75 0.4M
2023-01-20 4.89 4.90 4.69 4.74 1.0M
2023-01-19 4.49 4.63 4.47 4.60 0.3M
2023-01-18 4.42 4.63 4.38 4.54 0.8M
2023-01-17 4.31 4.40 4.31 4.38 0.2M
2023-01-16 4.41 4.45 4.24 4.30 0.5M
2023-01-13 4.38 4.49 4.29 4.42 0.6M
2023-01-12 4.40 4.58 4.34 4.45 1.0M
2023-01-11 4.25 4.38 4.23 4.37 0.7M
2023-01-10 4.10 4.28 4.10 4.26 0.5M
2023-01-09 4.11 4.23 4.06 4.14 0.2M
2023-01-06 3.92 4.22 3.92 4.15 0.5M
2023-01-05 3.85 4.03 3.85 3.94 0.8M
2023-01-04 3.94 3.98 3.88 3.93 0.4M
2023-01-03 3.94 4.05 3.88 3.94 0.9M
2023-01-02 4.17 4.21 3.94 3.96 0.4M