B3 · LUXM4 · stock
Trevisa Investimentos S.A. (LUXM4) stock price history
Every B3 trading session of Trevisa Investimentos S.A. from Dec 28, 2007 to Sep 28, 2026: 4,657 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LUXM4 adjusted close, 2007 to 2026
- R$10.49
- All time high, 2023
- R$4.61
- 52 week high, R$2.25 low
- 4,657
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
LUXM4 key facts
- Trevisa Investimentos S.A. (LUXM4) closed at R$2.98 on Sep 28, 2026 on B3.
- LUXM4's all time high close is R$10.49, set on Jul 28, 2023; its all time low close is R$0.2146 on Jan 21, 2009.
- LUXM4's 52 week range is R$2.25 to R$4.61.
- LUXM4 returned -9.7% over the year to Sep 28, 2026 and -67.2% over five years.
- Over ten years LUXM4 returned +301%, +14.9% a year compounded.
- LUXM4's deepest drawdown was -77.1% from Jul 31, 2023 to Aug 26, 2026.
- DataCedar holds 4,657 daily sessions of LUXM4 history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LUXM4 price chart, 2007 to 2026
LUXM4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.2% |
| 3 months | -3.6% |
| 6 months | -22.8% |
| Year to date | -29.3% |
| 1 year | -9.7% |
| 3 years | -66.4% |
| 5 years | -67.2% |
| 10 years | +300.9% |
| Since Dec 28, 2007 | +402.7% |
| Compound annual growth, 18.8 years | +9.0% |
LUXM4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$10.49 on Jul 28, 2023
- All time low close
- R$0.2146 on Jan 21, 2009
- 52 week high
- R$4.61 on Jan 8, 2026
- 52 week low
- R$2.25 on Aug 14, 2026
- Deepest drawdown
- -77.1% from Jul 31, 2023 to Aug 26, 2026, not yet recovered
- Best single session
- +97.1% on Mar 8, 2010
- Worst single session
- -62.1% on Jan 21, 2009
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2007
- 5.0×
- Best calendar year
- 2020, +177%
- Worst calendar year
- 2009, -39%
LUXM4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$4.41 | R$4.61 | R$2.25 | R$2.98 | -29.3% | 833.5K | 185 |
| 2025 | R$5.91 | R$5.93 | R$2.92 | R$4.22 | -28.7% | 2M | 250 |
| 2024 | R$7.45 | R$7.46 | R$5.18 | R$5.91 | -20.7% | 64.8K | 251 |
| 2023 | R$9.27 | R$10.49 | R$6.03 | R$7.45 | -19.7% | 305.6K | 248 |
| 2022 | R$9.20 | R$9.54 | R$8.26 | R$9.27 | +0.8% | 1.7M | 250 |
| 2021 | R$7.01 | R$9.20 | R$6.69 | R$9.20 | +31.2% | 1.2M | 247 |
| 2020 | R$2.43 | R$7.01 | R$2.00 | R$7.01 | +177.2% | 2M | 248 |
| 2019 | R$1.61 | R$2.72 | R$1.23 | R$2.53 | +57.0% | 766.4K | 248 |
| 2018 | R$1.04 | R$1.61 | R$0.9485 | R$1.61 | +55.1% | 25.6K | 246 |
| 2017 | R$0.7433 | R$1.17 | R$0.7062 | R$1.04 | +39.7% | 17.6K | 254 |
| 2016 | R$0.7054 | R$0.7433 | R$0.7054 | R$0.7433 | +5.4% | 0 | 249 |
| 2015 | R$0.5163 | R$0.7054 | R$0.4036 | R$0.7054 | +36.6% | 91.2K | 246 |
| 2014 | R$0.7042 | R$0.7307 | R$0.5163 | R$0.5163 | -26.7% | 271.5K | 248 |
| 2013 | R$0.9027 | R$0.9245 | R$0.6789 | R$0.7042 | -22.2% | 345.6K | 248 |
| 2012 | R$0.5912 | R$0.9051 | R$0.4184 | R$0.9051 | +53.1% | 1M | 245 |
| 2011 | R$0.6202 | R$0.7390 | R$0.5490 | R$0.5912 | -4.7% | 189.6K | 249 |
| 2010 | R$0.3475 | R$0.7959 | R$0.3475 | R$0.6202 | +78.5% | 3.7M | 247 |
| 2009 | R$0.5662 | R$0.5662 | R$0.2146 | R$0.3475 | -38.6% | 165.6K | 248 |
| 2008 | R$0.5928 | R$0.6473 | R$0.4906 | R$0.5662 | -4.5% | 1.7M | 249 |
| 2007 | R$0.5928 | R$0.5928 | R$0.5928 | R$0.5928 | n/a | 7.2K | 1 |
LUXM4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$2.98 | +16.4% |
| August 2026 | R$2.56 | -7.2% |
| July 2026 | R$2.76 | -10.7% |
| June 2026 | R$3.09 | -7.2% |
| May 2026 | R$3.33 | -15.1% |
| April 2026 | R$3.92 | -0.7% |
| March 2026 | R$3.95 | -4.9% |
| February 2026 | R$4.15 | 0.0% |
| January 2026 | R$4.15 | -1.6% |
| December 2025 | R$4.22 | +9.3% |
| November 2025 | R$3.86 | +14.3% |
| October 2025 | R$3.38 | +0.6% |
About the LUXM4 data
Daily bars. 4,657 sessions from Dec 28, 2007 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LUXM4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- LRED11 Lcp Real Estate Development Fundo De Investimento Imobiliario Responsabilidade Limitada
- LREN3 Lojas Renner S.A.
- LTMT11 Speciale Blue Real Asset Fundo De Investimento Imobiliario
- LUPA3 Lupatech S.A.
- LWSA3 Locaweb Serviços de Internet S.A.
- M1AA34 Mid-America Apartment Communities, Inc.
- M1AS34 Masco Corporation
- M1CB34 Molson Coors Beverage Company
Common questions
LUXM4 share price history
