Lavvi Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	8.640	8.640	8.370	8.390	5.982	369,000
2023-08-29	8.630	8.660	8.440	8.580	6.117	500,900
2023-08-28	8.550	8.670	8.390	8.600	6.131	302,600
2023-08-25	8.820	8.820	8.470	8.600	6.131	469,700
2023-08-24	8.750	8.820	8.540	8.820	6.288	767,500
2023-08-23	8.570	8.750	8.570	8.740	6.231	408,600
2023-08-22	8.420	8.560	8.420	8.560	6.103	413,700
2023-08-21	8.350	8.440	8.230	8.370	5.967	410,000
2023-08-18	8.200	8.460	8.060	8.390	5.982	658,000
2023-08-17	8.600	8.600	8.210	8.210	5.853	841,900
2023-08-16	8.560	8.690	8.420	8.430	6.010	764,100
2023-08-15	8.820	8.920	8.510	8.660	6.174	799,700
2023-08-14	8.900	8.900	8.610	8.700	6.143	2,061,100
2023-08-11	8.880	8.970	8.790	8.900	6.284	1,504,200
2023-08-10	9.050	9.060	8.770	8.870	6.263	680,200
2023-08-09	8.740	8.850	8.650	8.820	6.227	353,900
2023-08-08	8.730	8.850	8.540	8.740	6.171	377,700
2023-08-07	8.930	8.930	8.650	8.730	6.164	293,600
2023-08-04	8.660	8.890	8.630	8.800	6.213	289,000
2023-08-03	8.600	8.950	8.600	8.670	6.122	709,200
2023-08-02	8.370	8.590	8.320	8.530	6.023	1,675,800
2023-08-01	8.360	8.400	8.190	8.350	5.896	500,200
2023-07-31	8.080	8.480	8.080	8.440	5.959	924,600
2023-07-28	8.250	8.250	8.000	8.110	5.726	1,718,100
2023-07-27	8.400	8.470	8.200	8.200	5.790	399,200
2023-07-26	8.310	8.430	8.210	8.400	5.931	448,700
2023-07-25	8.020	8.440	8.020	8.370	5.910	1,193,900
2023-07-24	7.890	8.000	7.830	7.930	5.599	337,100
2023-07-21	7.960	8.010	7.830	7.930	5.599	982,900
2023-07-20	7.810	7.930	7.700	7.930	5.599	955,900
2023-07-19	7.620	7.700	7.510	7.590	5.359	465,400
2023-07-18	7.480	7.790	7.470	7.720	5.451	560,300
2023-07-17	7.610	7.610	7.360	7.520	5.310	500,700
2023-07-14	7.520	7.560	7.390	7.500	5.295	361,100
2023-07-13	7.380	7.610	7.380	7.580	5.352	474,200
2023-07-12	7.350	7.610	7.350	7.450	5.260	377,500
2023-07-11	7.360	7.360	7.020	7.310	5.161	673,400
2023-07-10	7.330	7.470	7.290	7.340	5.183	570,400
2023-07-07	7.150	7.340	7.090	7.340	5.183	1,030,800
2023-07-06	7.000	7.100	6.940	7.080	4.999	528,000
2023-07-05	6.750	7.040	6.710	7.040	4.971	1,886,100
2023-07-04	6.840	7.100	6.740	6.780	4.787	1,108,700
2023-07-03	7.090	7.090	6.770	6.840	4.829	1,269,100
2023-06-30	6.730	7.120	6.690	7.060	4.985	910,000
2023-06-29	6.490	6.750	6.490	6.640	4.688	331,200
2023-06-28	6.540	6.620	6.480	6.540	4.618	256,800
2023-06-27	6.840	6.840	6.480	6.570	4.639	317,800
2023-06-26	6.650	6.750	6.590	6.750	4.766	294,700
2023-06-23	6.460	6.730	6.450	6.690	4.724	375,100
2023-06-22	6.640	6.640	6.450	6.500	4.589	287,300
2023-06-21	6.550	6.650	6.470	6.640	4.688	397,900
2023-06-20	6.500	6.570	6.400	6.510	4.596	343,900
2023-06-19	6.450	6.540	6.330	6.470	4.568	347,200
2023-06-16	6.470	6.520	6.380	6.500	4.589	365,600
2023-06-15	6.430	6.540	6.360	6.450	4.554	773,900
2023-06-14	6.360	6.520	6.330	6.430	4.540	339,800
2023-06-13	6.510	6.510	6.290	6.320	4.462	585,000
2023-06-12	6.620	6.620	6.420	6.500	4.589	478,300
2023-06-09	6.660	6.720	6.560	6.580	4.646	387,700
2023-06-07	6.660	6.940	6.470	6.630	4.681	1,101,300

← NewerPage 14 of 21 · 1,243 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.