Lavvi Empreendimentos Imobiliários S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	7.420	7.540	7.230	7.470	5.367	340,100
2023-11-27	7.330	7.350	7.100	7.310	5.252	358,500
2023-11-24	7.400	7.410	7.250	7.270	5.223	356,200
2023-11-23	7.340	7.530	7.120	7.440	5.345	327,700
2023-11-22	7.340	7.460	7.190	7.270	5.223	410,100
2023-11-21	7.420	7.560	7.190	7.270	5.223	386,100
2023-11-20	7.490	7.490	7.180	7.420	5.331	511,600
2023-11-17	7.670	7.700	7.360	7.370	5.295	371,400
2023-11-16	7.670	7.770	7.570	7.690	5.525	608,100
2023-11-14	7.250	7.690	7.210	7.650	5.454	911,500
2023-11-13	7.450	7.450	7.180	7.200	5.133	442,200
2023-11-10	7.360	7.510	7.230	7.410	5.283	693,200
2023-11-09	7.250	7.420	7.130	7.310	5.212	1,045,600
2023-11-08	7.180	7.320	7.100	7.150	5.098	253,600
2023-11-07	7.010	7.260	6.980	7.210	5.140	472,300
2023-11-06	7.250	7.310	7.020	7.070	5.041	858,700
2023-11-03	7.020	7.320	6.970	7.250	5.169	757,200
2023-11-01	6.710	6.820	6.610	6.770	4.827	871,200
2023-10-31	6.740	6.800	6.550	6.760	4.820	537,500
2023-10-30	6.900	6.900	6.620	6.710	4.784	600,900
2023-10-27	7.140	7.160	6.800	6.820	4.862	717,200
2023-10-26	6.750	7.070	6.750	7.070	5.041	343,200
2023-10-25	6.930	6.960	6.720	6.790	4.841	349,400
2023-10-24	6.940	7.020	6.840	6.930	4.941	277,100
2023-10-23	6.610	6.920	6.610	6.890	4.912	422,300
2023-10-20	6.630	6.770	6.560	6.710	4.784	268,200
2023-10-19	6.540	6.740	6.540	6.630	4.727	225,800
2023-10-18	6.790	6.860	6.570	6.580	4.691	1,327,800
2023-10-17	6.900	6.950	6.770	6.770	4.827	377,100
2023-10-16	7.010	7.080	6.830	6.910	4.926	659,400
2023-10-13	7.270	7.290	6.940	6.950	4.955	678,200
2023-10-11	7.210	7.440	7.200	7.310	5.212	602,200
2023-10-10	7.080	7.350	7.080	7.270	5.183	411,400
2023-10-09	6.920	7.130	6.830	7.080	5.048	692,400
2023-10-06	6.850	6.960	6.720	6.890	4.912	508,900
2023-10-05	7.270	7.270	6.940	6.940	4.948	497,400
2023-10-04	7.150	7.200	6.970	7.170	5.112	336,800
2023-10-03	7.220	7.260	6.980	7.020	5.005	1,330,900
2023-10-02	7.470	7.500	7.210	7.250	5.169	778,900
2023-09-29	7.680	7.720	7.460	7.550	5.383	405,900
2023-09-28	7.340	7.590	7.340	7.500	5.347	274,100
2023-09-27	7.420	7.500	7.250	7.350	5.240	558,700
2023-09-26	7.540	7.540	7.340	7.350	5.240	400,500
2023-09-25	7.620	7.620	7.460	7.540	5.376	405,100
2023-09-22	7.660	7.790	7.570	7.630	5.440	368,900
2023-09-21	7.710	7.800	7.590	7.610	5.426	479,900
2023-09-20	7.770	8.070	7.690	7.850	5.597	456,200
2023-09-19	7.930	8.000	7.560	7.770	5.540	678,900
2023-09-18	7.970	8.050	7.900	7.940	5.661	468,700
2023-09-15	8.240	8.240	7.950	7.950	5.668	478,400
2023-09-14	8.440	8.440	8.090	8.200	5.846	298,900
2023-09-13	8.490	8.640	8.350	8.350	5.953	374,100
2023-09-12	8.330	8.500	8.290	8.480	6.046	402,000
2023-09-11	8.430	8.540	8.170	8.300	5.917	735,800
2023-09-08	7.970	8.440	7.960	8.430	6.010	1,225,900
2023-09-06	7.870	8.120	7.810	8.050	5.739	761,000
2023-09-05	8.120	8.120	7.880	7.910	5.639	945,800
2023-09-04	8.420	8.440	8.060	8.090	5.768	1,244,200
2023-09-01	8.150	8.500	8.150	8.470	6.039	983,400
2023-08-31	8.410	8.480	8.190	8.190	5.839	803,500

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.