Lavvi Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 8.800 | 8.800 | 8.510 | 8.550 | 6.577 | 772,400 |
| 2024-08-15 | 9.050 | 9.100 | 8.760 | 8.830 | 6.792 | 587,600 |
| 2024-08-14 | 8.620 | 8.900 | 8.600 | 8.830 | 6.730 | 764,500 |
| 2024-08-13 | 8.550 | 8.700 | 8.520 | 8.620 | 6.570 | 284,800 |
| 2024-08-12 | 8.770 | 8.780 | 8.560 | 8.610 | 6.562 | 388,700 |
| 2024-08-09 | 8.580 | 8.760 | 8.550 | 8.600 | 6.555 | 510,700 |
| 2024-08-08 | 8.700 | 8.790 | 8.390 | 8.500 | 6.479 | 1,344,400 |
| 2024-08-07 | 8.690 | 8.750 | 8.510 | 8.690 | 6.623 | 405,100 |
| 2024-08-06 | 8.650 | 8.830 | 8.470 | 8.470 | 6.456 | 897,800 |
| 2024-08-05 | 8.830 | 8.830 | 8.620 | 8.650 | 6.593 | 840,600 |
| 2024-08-02 | 8.950 | 9.110 | 8.930 | 9.020 | 6.875 | 356,200 |
| 2024-08-01 | 8.910 | 9.110 | 8.910 | 8.960 | 6.829 | 403,600 |
| 2024-07-31 | 9.000 | 9.250 | 8.750 | 8.910 | 6.791 | 515,300 |
| 2024-07-30 | 8.800 | 8.830 | 8.700 | 8.770 | 6.684 | 299,200 |
| 2024-07-29 | 8.970 | 8.990 | 8.770 | 8.830 | 6.730 | 288,000 |
| 2024-07-26 | 8.860 | 9.080 | 8.850 | 8.990 | 6.852 | 265,200 |
| 2024-07-25 | 8.970 | 9.000 | 8.790 | 8.850 | 6.745 | 328,700 |
| 2024-07-24 | 9.240 | 9.240 | 8.950 | 8.960 | 6.829 | 319,800 |
| 2024-07-23 | 9.280 | 9.290 | 9.120 | 9.120 | 6.951 | 300,300 |
| 2024-07-22 | 9.100 | 9.340 | 9.100 | 9.280 | 7.073 | 264,200 |
| 2024-07-19 | 9.300 | 9.320 | 9.100 | 9.180 | 6.997 | 335,500 |
| 2024-07-18 | 9.360 | 9.360 | 9.110 | 9.210 | 7.020 | 566,800 |
| 2024-07-17 | 9.400 | 9.630 | 9.280 | 9.300 | 7.088 | 1,424,800 |
| 2024-07-16 | 9.300 | 9.390 | 9.230 | 9.300 | 7.088 | 470,400 |
| 2024-07-15 | 9.410 | 9.450 | 9.280 | 9.300 | 7.088 | 541,000 |
| 2024-07-12 | 9.410 | 9.510 | 9.400 | 9.410 | 7.172 | 343,700 |
| 2024-07-11 | 9.100 | 9.500 | 9.090 | 9.500 | 7.241 | 1,444,200 |
| 2024-07-10 | 9.100 | 9.150 | 9.040 | 9.100 | 6.936 | 462,900 |
| 2024-07-09 | 9.030 | 9.030 | 8.850 | 8.990 | 6.852 | 511,600 |
| 2024-07-08 | 8.880 | 8.960 | 8.770 | 8.960 | 6.829 | 923,700 |
| 2024-07-05 | 8.840 | 8.880 | 8.670 | 8.880 | 6.768 | 1,155,900 |
| 2024-07-04 | 8.590 | 8.800 | 8.580 | 8.730 | 6.654 | 1,999,400 |
| 2024-07-03 | 8.510 | 8.700 | 8.510 | 8.590 | 6.547 | 980,700 |
| 2024-07-02 | 8.490 | 8.620 | 8.360 | 8.540 | 6.509 | 878,100 |
| 2024-07-01 | 8.630 | 8.700 | 8.460 | 8.490 | 6.471 | 782,800 |
| 2024-06-28 | 8.530 | 8.720 | 8.440 | 8.590 | 6.547 | 482,100 |
| 2024-06-27 | 8.380 | 8.620 | 8.360 | 8.550 | 6.517 | 524,300 |
| 2024-06-26 | 8.390 | 8.460 | 8.290 | 8.410 | 6.410 | 285,200 |
| 2024-06-25 | 8.430 | 8.500 | 8.350 | 8.400 | 6.402 | 518,800 |
| 2024-06-24 | 8.040 | 8.440 | 8.000 | 8.440 | 6.433 | 768,900 |
| 2024-06-21 | 7.980 | 8.040 | 7.840 | 8.040 | 6.128 | 343,600 |
| 2024-06-20 | 8.100 | 8.140 | 7.910 | 7.950 | 6.059 | 606,900 |
| 2024-06-19 | 7.910 | 8.000 | 7.830 | 8.000 | 6.098 | 422,500 |
| 2024-06-18 | 7.850 | 8.030 | 7.830 | 7.990 | 6.090 | 303,200 |
| 2024-06-17 | 7.940 | 7.940 | 7.780 | 7.890 | 6.014 | 517,300 |
| 2024-06-14 | 7.900 | 8.000 | 7.780 | 7.940 | 6.052 | 617,300 |
| 2024-06-13 | 8.170 | 8.170 | 7.850 | 7.960 | 6.067 | 766,900 |
| 2024-06-12 | 8.480 | 8.620 | 8.060 | 8.080 | 6.159 | 970,200 |
| 2024-06-11 | 8.250 | 8.420 | 8.250 | 8.390 | 6.395 | 407,600 |
| 2024-06-10 | 8.390 | 8.490 | 8.270 | 8.280 | 6.311 | 669,800 |
| 2024-06-07 | 8.530 | 8.580 | 8.410 | 8.410 | 6.410 | 232,600 |
| 2024-06-06 | 8.450 | 8.640 | 8.400 | 8.580 | 6.540 | 284,900 |
| 2024-06-05 | 8.600 | 8.620 | 8.440 | 8.480 | 6.463 | 480,300 |
| 2024-06-04 | 8.530 | 8.620 | 8.390 | 8.580 | 6.540 | 794,700 |
| 2024-06-03 | 8.780 | 8.780 | 8.450 | 8.550 | 6.517 | 4,418,100 |
| 2024-05-31 | 8.850 | 8.900 | 8.680 | 8.790 | 6.700 | 367,000 |
| 2024-05-29 | 8.860 | 8.860 | 8.690 | 8.850 | 6.745 | 379,800 |
| 2024-05-28 | 8.960 | 9.030 | 8.840 | 8.860 | 6.753 | 559,300 |
| 2024-05-27 | 8.800 | 8.940 | 8.710 | 8.940 | 6.814 | 334,300 |
| 2024-05-24 | 8.810 | 8.880 | 8.690 | 8.880 | 6.768 | 478,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-02 | 1.0234 BRL |
| 2025-11-25 | 0.7675 BRL |
| 2025-11-13 | 0.6380 BRL |
| 2025-08-14 | 0.1443 BRL |
| 2025-05-15 | 0.1056 BRL |
| 2025-02-10 | 0.4093 BRL |
| 2024-11-14 | 0.4124 BRL |
| 2024-08-15 | 0.0803 BRL |
| 2024-05-16 | 0.0851 BRL |
| 2024-03-14 | 0.1071 BRL |
| 2023-12-13 | 0.3070 BRL |
| 2023-11-16 | 0.0590 BRL |
| 2023-08-15 | 0.0840 BRL |
| 2023-05-16 | 0.0311 BRL |
| 2023-03-14 | 0.1791 BRL |
| 2022-08-30 | 0.3070 BRL |
| 2022-04-26 | 0.2086 BRL |
| 2021-10-18 | 0.5764 BRL |
| 2021-04-27 | 0.1035 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.