Lavvi Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	6.670	6.790	6.640	6.670	4.709	448,600
2023-06-02	6.700	6.900	6.590	6.620	4.674	376,600
2023-06-01	6.500	6.680	6.450	6.650	4.695	494,200
2023-05-31	6.400	6.540	6.310	6.520	4.604	342,100
2023-05-30	6.380	6.470	6.300	6.370	4.498	236,700
2023-05-29	6.560	6.560	6.340	6.370	4.498	648,800
2023-05-26	6.280	6.490	6.280	6.490	4.582	434,500
2023-05-25	6.170	6.350	6.170	6.280	4.434	620,400
2023-05-24	6.080	6.210	6.050	6.170	4.356	752,400
2023-05-23	6.020	6.170	5.970	6.060	4.279	252,300
2023-05-22	6.000	6.120	5.970	6.000	4.236	1,080,100
2023-05-19	5.910	6.130	5.850	6.000	4.236	527,600
2023-05-18	5.750	5.950	5.710	5.910	4.173	553,300
2023-05-17	5.690	5.840	5.650	5.790	4.088	474,100
2023-05-16	5.690	5.740	5.600	5.660	3.996	320,400
2023-05-15	5.660	5.730	5.610	5.690	3.996	247,600
2023-05-12	5.650	5.770	5.570	5.640	3.960	604,800
2023-05-11	5.650	5.730	5.500	5.660	3.974	254,300
2023-05-10	5.250	5.650	5.250	5.630	3.953	820,200
2023-05-09	5.370	5.440	5.320	5.400	3.792	244,300
2023-05-08	5.400	5.450	5.350	5.360	3.764	239,000
2023-05-05	5.230	5.380	5.200	5.350	3.757	915,400
2023-05-04	5.200	5.290	5.130	5.210	3.658	347,700
2023-05-03	5.200	5.250	5.120	5.200	3.651	233,600
2023-05-02	5.390	5.390	5.130	5.190	3.644	932,200
2023-04-28	5.340	5.430	5.270	5.400	3.792	585,400
2023-04-27	5.190	5.340	5.170	5.330	3.743	315,000
2023-04-26	5.170	5.260	5.150	5.190	3.644	270,400
2023-04-25	5.250	5.380	5.080	5.200	3.651	515,100
2023-04-24	5.190	5.310	5.180	5.250	3.687	164,100
2023-04-20	5.240	5.300	5.140	5.150	3.616	319,500
2023-04-19	5.340	5.340	5.200	5.260	3.694	237,100
2023-04-18	5.490	5.490	5.310	5.390	3.785	205,400
2023-04-17	5.410	5.490	5.350	5.450	3.827	214,400
2023-04-14	5.300	5.430	5.300	5.380	3.778	215,700
2023-04-13	5.330	5.450	5.290	5.370	3.771	822,400
2023-04-12	5.280	5.430	5.280	5.330	3.743	449,400
2023-04-11	5.120	5.270	5.110	5.270	3.701	479,000
2023-04-10	5.090	5.170	5.010	5.040	3.539	405,400
2023-04-06	5.100	5.160	5.040	5.100	3.581	188,000
2023-04-05	5.160	5.230	5.090	5.110	3.588	271,200
2023-04-04	5.130	5.300	5.110	5.190	3.644	348,700
2023-04-03	5.100	5.190	4.990	5.140	3.609	737,200
2023-03-31	5.200	5.200	5.010	5.100	3.581	197,900
2023-03-30	5.250	5.270	5.100	5.130	3.602	401,000
2023-03-29	5.110	5.170	5.010	5.100	3.581	373,500
2023-03-28	5.150	5.220	5.100	5.220	3.666	255,500
2023-03-27	5.060	5.180	5.030	5.180	3.637	364,100
2023-03-24	4.910	5.090	4.900	5.070	3.560	242,600
2023-03-23	5.060	5.120	4.800	4.910	3.448	772,600
2023-03-22	4.980	5.180	4.920	5.060	3.553	355,200
2023-03-21	4.970	5.020	4.930	4.980	3.497	243,900
2023-03-20	5.090	5.130	4.910	5.000	3.511	626,800
2023-03-17	5.090	5.150	5.030	5.100	3.581	243,400
2023-03-16	5.100	5.180	5.020	5.170	3.630	388,100
2023-03-15	5.030	5.120	4.920	5.120	3.595	818,800
2023-03-14	5.300	5.380	5.220	5.250	3.687	654,300
2023-03-13	5.250	5.340	5.160	5.300	3.596	1,135,900
2023-03-10	5.360	5.400	5.210	5.250	3.562	1,270,500
2023-03-09	5.500	5.610	5.300	5.360	3.637	1,635,500

← NewerPage 15 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.