Lavvi Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8.010 | 8.190 | 7.970 | 8.030 | 5.997 | 1,132,000 |
| 2024-02-26 | 7.880 | 8.070 | 7.780 | 8.000 | 5.974 | 754,400 |
| 2024-02-23 | 7.890 | 8.090 | 7.660 | 7.800 | 5.825 | 1,031,000 |
| 2024-02-22 | 7.990 | 8.000 | 7.830 | 7.900 | 5.899 | 1,207,500 |
| 2024-02-21 | 8.120 | 8.150 | 7.820 | 7.870 | 5.877 | 801,100 |
| 2024-02-20 | 7.840 | 8.070 | 7.740 | 8.030 | 5.997 | 620,100 |
| 2024-02-19 | 7.780 | 7.870 | 7.620 | 7.840 | 5.855 | 597,900 |
| 2024-02-16 | 7.600 | 7.760 | 7.480 | 7.760 | 5.795 | 471,500 |
| 2024-02-15 | 7.570 | 7.710 | 7.410 | 7.600 | 5.675 | 686,800 |
| 2024-02-14 | 7.700 | 7.710 | 7.570 | 7.600 | 5.675 | 297,000 |
| 2024-02-09 | 7.710 | 7.830 | 7.570 | 7.720 | 5.765 | 556,100 |
| 2024-02-08 | 7.880 | 7.910 | 7.580 | 7.710 | 5.758 | 539,300 |
| 2024-02-07 | 7.830 | 7.940 | 7.740 | 7.870 | 5.877 | 444,900 |
| 2024-02-06 | 7.690 | 7.940 | 7.690 | 7.830 | 5.847 | 1,072,300 |
| 2024-02-05 | 7.670 | 7.750 | 7.560 | 7.690 | 5.743 | 732,100 |
| 2024-02-02 | 7.700 | 7.780 | 7.560 | 7.670 | 5.728 | 354,400 |
| 2024-02-01 | 7.800 | 7.800 | 7.420 | 7.700 | 5.750 | 1,660,500 |
| 2024-01-31 | 7.500 | 7.810 | 7.490 | 7.750 | 5.787 | 1,033,700 |
| 2024-01-30 | 7.590 | 7.590 | 7.420 | 7.480 | 5.586 | 403,100 |
| 2024-01-29 | 7.550 | 7.660 | 7.450 | 7.580 | 5.661 | 411,600 |
| 2024-01-26 | 7.570 | 7.670 | 7.510 | 7.560 | 5.646 | 196,600 |
| 2024-01-25 | 7.580 | 7.670 | 7.550 | 7.590 | 5.668 | 304,000 |
| 2024-01-24 | 7.560 | 7.660 | 7.530 | 7.580 | 5.661 | 298,300 |
| 2024-01-23 | 7.600 | 7.690 | 7.510 | 7.550 | 5.638 | 773,800 |
| 2024-01-22 | 7.650 | 7.710 | 7.430 | 7.550 | 5.638 | 330,300 |
| 2024-01-19 | 7.580 | 7.730 | 7.470 | 7.650 | 5.713 | 519,400 |
| 2024-01-18 | 7.950 | 7.950 | 7.550 | 7.590 | 5.668 | 505,400 |
| 2024-01-17 | 8.000 | 8.030 | 7.840 | 7.850 | 5.862 | 534,000 |
| 2024-01-16 | 8.160 | 8.200 | 7.980 | 8.000 | 5.974 | 754,800 |
| 2024-01-15 | 8.300 | 8.410 | 8.130 | 8.150 | 6.086 | 473,800 |
| 2024-01-12 | 8.340 | 8.430 | 8.120 | 8.370 | 6.250 | 629,200 |
| 2024-01-11 | 8.310 | 8.320 | 8.120 | 8.230 | 6.146 | 362,000 |
| 2024-01-10 | 8.310 | 8.510 | 8.310 | 8.320 | 6.213 | 346,400 |
| 2024-01-09 | 8.440 | 8.540 | 8.300 | 8.420 | 6.288 | 374,800 |
| 2024-01-08 | 8.150 | 8.500 | 8.070 | 8.500 | 6.348 | 523,700 |
| 2024-01-05 | 8.180 | 8.310 | 8.070 | 8.220 | 6.138 | 346,000 |
| 2024-01-04 | 8.420 | 8.420 | 8.100 | 8.130 | 6.071 | 850,000 |
| 2024-01-03 | 8.400 | 8.530 | 8.300 | 8.440 | 6.303 | 647,200 |
| 2024-01-02 | 8.820 | 8.820 | 8.260 | 8.580 | 6.407 | 1,087,800 |
| 2023-12-28 | 8.720 | 8.810 | 8.640 | 8.810 | 6.579 | 409,600 |
| 2023-12-27 | 8.550 | 8.720 | 8.480 | 8.720 | 6.512 | 455,700 |
| 2023-12-26 | 8.570 | 8.630 | 8.470 | 8.550 | 6.385 | 374,000 |
| 2023-12-22 | 8.400 | 8.600 | 8.290 | 8.570 | 6.400 | 430,300 |
| 2023-12-21 | 8.300 | 8.360 | 8.260 | 8.350 | 6.236 | 187,000 |
| 2023-12-20 | 8.290 | 8.430 | 8.220 | 8.290 | 6.191 | 260,800 |
| 2023-12-19 | 8.360 | 8.450 | 8.290 | 8.330 | 6.221 | 241,900 |
| 2023-12-18 | 8.230 | 8.370 | 8.130 | 8.360 | 6.243 | 431,500 |
| 2023-12-15 | 8.380 | 8.400 | 8.200 | 8.200 | 6.124 | 689,400 |
| 2023-12-14 | 8.190 | 8.480 | 8.190 | 8.370 | 6.250 | 727,500 |
| 2023-12-13 | 8.150 | 8.560 | 8.060 | 8.500 | 6.348 | 1,732,700 |
| 2023-12-12 | 8.050 | 8.150 | 8.010 | 8.100 | 5.820 | 748,400 |
| 2023-12-11 | 7.910 | 8.010 | 7.840 | 8.000 | 5.748 | 1,040,900 |
| 2023-12-08 | 7.710 | 7.840 | 7.600 | 7.790 | 5.597 | 156,400 |
| 2023-12-07 | 7.600 | 7.790 | 7.530 | 7.750 | 5.568 | 825,200 |
| 2023-12-06 | 7.550 | 7.740 | 7.540 | 7.580 | 5.446 | 661,200 |
| 2023-12-05 | 7.420 | 7.720 | 7.370 | 7.580 | 5.446 | 778,400 |
| 2023-12-04 | 7.600 | 7.670 | 7.370 | 7.430 | 5.338 | 353,500 |
| 2023-12-01 | 7.650 | 7.750 | 7.440 | 7.600 | 5.460 | 667,800 |
| 2023-11-30 | 7.440 | 7.640 | 7.280 | 7.560 | 5.432 | 515,600 |
| 2023-11-29 | 7.470 | 7.580 | 7.330 | 7.400 | 5.317 | 380,100 |
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.