Lavvi Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8.770 | 8.770 | 8.600 | 8.730 | 6.654 | 438,200 |
| 2024-05-22 | 9.050 | 9.050 | 8.730 | 8.770 | 6.684 | 684,800 |
| 2024-05-21 | 9.130 | 9.160 | 8.790 | 9.070 | 6.913 | 594,400 |
| 2024-05-20 | 8.940 | 9.260 | 8.820 | 9.130 | 6.959 | 906,200 |
| 2024-05-17 | 9.200 | 9.210 | 8.910 | 8.910 | 6.791 | 1,179,200 |
| 2024-05-16 | 9.490 | 9.550 | 9.280 | 9.320 | 7.104 | 723,000 |
| 2024-05-15 | 9.280 | 9.460 | 9.270 | 9.460 | 7.145 | 726,000 |
| 2024-05-14 | 9.270 | 9.350 | 9.210 | 9.280 | 7.010 | 434,300 |
| 2024-05-13 | 9.190 | 9.350 | 9.150 | 9.270 | 7.002 | 530,600 |
| 2024-05-10 | 9.230 | 9.410 | 9.100 | 9.150 | 6.911 | 738,500 |
| 2024-05-09 | 9.400 | 9.490 | 9.080 | 9.270 | 7.002 | 1,187,100 |
| 2024-05-08 | 9.290 | 9.350 | 9.140 | 9.350 | 7.062 | 402,600 |
| 2024-05-07 | 9.400 | 9.450 | 9.240 | 9.270 | 7.002 | 293,600 |
| 2024-05-06 | 9.320 | 9.410 | 9.230 | 9.310 | 7.032 | 568,700 |
| 2024-05-03 | 9.200 | 9.430 | 9.160 | 9.320 | 7.040 | 801,400 |
| 2024-05-02 | 8.720 | 9.100 | 8.720 | 9.050 | 6.836 | 2,888,200 |
| 2024-04-30 | 8.800 | 8.810 | 8.570 | 8.710 | 6.579 | 803,800 |
| 2024-04-29 | 8.820 | 8.860 | 8.700 | 8.800 | 6.647 | 493,600 |
| 2024-04-26 | 8.400 | 8.770 | 8.400 | 8.770 | 6.624 | 333,100 |
| 2024-04-25 | 8.450 | 8.450 | 8.260 | 8.340 | 6.300 | 955,300 |
| 2024-04-24 | 8.490 | 8.520 | 8.350 | 8.460 | 6.390 | 510,600 |
| 2024-04-23 | 8.510 | 8.540 | 8.420 | 8.490 | 6.413 | 486,400 |
| 2024-04-22 | 8.600 | 8.720 | 8.520 | 8.520 | 6.435 | 893,700 |
| 2024-04-19 | 8.630 | 8.830 | 8.520 | 8.600 | 6.496 | 584,400 |
| 2024-04-18 | 8.700 | 8.850 | 8.580 | 8.630 | 6.519 | 1,635,900 |
| 2024-04-17 | 8.490 | 8.580 | 8.350 | 8.390 | 6.337 | 378,600 |
| 2024-04-16 | 8.580 | 8.580 | 8.250 | 8.460 | 6.390 | 1,116,200 |
| 2024-04-15 | 8.870 | 8.870 | 8.510 | 8.620 | 6.511 | 1,149,100 |
| 2024-04-12 | 9.130 | 9.170 | 8.850 | 8.870 | 6.700 | 587,200 |
| 2024-04-11 | 9.240 | 9.260 | 9.080 | 9.140 | 6.904 | 420,600 |
| 2024-04-10 | 9.510 | 9.510 | 9.180 | 9.240 | 6.979 | 520,100 |
| 2024-04-09 | 9.260 | 9.550 | 9.260 | 9.510 | 7.183 | 323,400 |
| 2024-04-08 | 9.170 | 9.370 | 9.070 | 9.280 | 7.010 | 1,182,300 |
| 2024-04-05 | 9.150 | 9.270 | 9.100 | 9.190 | 6.942 | 415,300 |
| 2024-04-04 | 9.200 | 9.430 | 9.100 | 9.150 | 6.911 | 616,900 |
| 2024-04-03 | 9.380 | 9.390 | 9.220 | 9.230 | 6.972 | 504,200 |
| 2024-04-02 | 9.390 | 9.540 | 9.130 | 9.400 | 7.100 | 1,236,500 |
| 2024-04-01 | 9.510 | 9.540 | 9.240 | 9.460 | 7.145 | 1,428,200 |
| 2024-03-28 | 9.310 | 9.590 | 9.240 | 9.510 | 7.183 | 910,600 |
| 2024-03-27 | 9.100 | 9.380 | 9.040 | 9.310 | 7.032 | 791,600 |
| 2024-03-26 | 9.050 | 9.100 | 8.970 | 9.050 | 6.836 | 825,600 |
| 2024-03-25 | 9.250 | 9.310 | 9.080 | 9.100 | 6.874 | 1,107,000 |
| 2024-03-22 | 9.430 | 9.440 | 9.260 | 9.260 | 6.994 | 583,300 |
| 2024-03-21 | 9.440 | 9.630 | 9.350 | 9.400 | 7.100 | 762,100 |
| 2024-03-20 | 9.730 | 9.820 | 9.400 | 9.430 | 7.123 | 1,582,700 |
| 2024-03-19 | 9.670 | 9.800 | 9.610 | 9.700 | 7.327 | 1,721,900 |
| 2024-03-18 | 9.210 | 9.710 | 9.200 | 9.710 | 7.334 | 2,549,700 |
| 2024-03-15 | 9.160 | 9.240 | 8.980 | 9.160 | 6.919 | 913,700 |
| 2024-03-14 | 9.450 | 9.540 | 9.240 | 9.310 | 7.032 | 585,700 |
| 2024-03-13 | 9.140 | 9.450 | 9.130 | 9.440 | 7.049 | 1,234,800 |
| 2024-03-12 | 9.120 | 9.170 | 9.000 | 9.130 | 6.818 | 576,000 |
| 2024-03-11 | 9.000 | 9.150 | 8.850 | 9.070 | 6.773 | 999,400 |
| 2024-03-08 | 8.690 | 9.050 | 8.580 | 9.000 | 6.721 | 992,100 |
| 2024-03-07 | 8.800 | 8.910 | 8.610 | 8.730 | 6.519 | 1,539,700 |
| 2024-03-06 | 8.450 | 8.530 | 8.380 | 8.460 | 6.318 | 437,500 |
| 2024-03-05 | 8.270 | 8.440 | 8.160 | 8.400 | 6.273 | 796,500 |
| 2024-03-04 | 8.110 | 8.250 | 8.040 | 8.250 | 6.161 | 674,700 |
| 2024-03-01 | 8.010 | 8.180 | 7.970 | 8.120 | 6.064 | 901,100 |
| 2024-02-29 | 7.970 | 8.030 | 7.820 | 7.950 | 5.937 | 680,100 |
| 2024-02-28 | 8.010 | 8.060 | 7.870 | 7.970 | 5.952 | 642,000 |
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.