Lavvi Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	5.110	5.450	5.100	5.400	3.664	961,700
2023-03-07	5.020	5.100	4.950	5.100	3.460	268,500
2023-03-06	5.030	5.090	4.970	5.030	3.413	451,000
2023-03-03	5.150	5.210	5.010	5.020	3.406	720,300
2023-03-02	5.200	5.290	5.120	5.150	3.494	265,300
2023-03-01	5.360	5.360	5.100	5.200	3.528	623,600
2023-02-28	5.360	5.400	5.280	5.350	3.630	359,800
2023-02-27	5.160	5.360	5.090	5.360	3.637	308,400
2023-02-24	5.250	5.290	5.120	5.180	3.515	225,800
2023-02-23	5.210	5.300	5.170	5.250	3.562	241,300
2023-02-22	5.240	5.240	5.080	5.240	3.555	355,200
2023-02-17	5.390	5.390	5.260	5.270	3.576	157,200
2023-02-16	5.370	5.400	5.230	5.350	3.630	142,000
2023-02-15	5.200	5.460	5.140	5.370	3.643	276,200
2023-02-14	5.240	5.280	5.090	5.230	3.548	219,500
2023-02-13	5.180	5.300	5.100	5.210	3.535	164,800
2023-02-10	5.060	5.190	5.020	5.190	3.521	214,100
2023-02-08	5.160	5.300	5.070	5.240	3.555	245,000
2023-02-07	5.290	5.330	5.090	5.090	3.453	253,600
2023-02-06	5.310	5.330	5.170	5.290	3.589	531,400
2023-02-03	5.480	5.480	5.270	5.270	3.576	437,700
2023-02-02	5.510	5.710	5.410	5.480	3.718	653,200
2023-02-01	5.480	5.520	5.340	5.500	3.732	898,400
2023-01-31	5.460	5.570	5.400	5.480	3.718	544,700
2023-01-30	5.550	5.630	5.420	5.470	3.711	243,000
2023-01-27	5.660	5.720	5.510	5.540	3.759	527,900
2023-01-26	5.570	5.690	5.480	5.660	3.840	695,200
2023-01-25	5.470	5.630	5.410	5.560	3.772	632,000
2023-01-24	5.440	5.520	5.410	5.460	3.704	251,900
2023-01-23	5.500	5.500	5.360	5.440	3.691	389,300
2023-01-20	5.600	5.620	5.370	5.430	3.684	997,500
2023-01-19	5.150	5.300	5.120	5.270	3.576	334,400
2023-01-18	5.060	5.300	5.020	5.200	3.528	756,700
2023-01-17	4.940	5.040	4.940	5.020	3.406	235,200
2023-01-16	5.050	5.100	4.860	4.930	3.345	497,800
2023-01-13	5.020	5.140	4.910	5.060	3.433	586,000
2023-01-12	5.040	5.240	4.970	5.100	3.460	1,036,800
2023-01-11	4.870	5.020	4.850	5.010	3.399	692,600
2023-01-10	4.700	4.900	4.700	4.880	3.311	469,200
2023-01-09	4.710	4.850	4.650	4.740	3.216	247,100
2023-01-06	4.490	4.830	4.490	4.750	3.223	483,500
2023-01-05	4.410	4.620	4.410	4.520	3.067	773,500
2023-01-04	4.510	4.560	4.450	4.500	3.053	427,800
2023-01-03	4.520	4.640	4.450	4.510	3.060	921,500
2023-01-02	4.780	4.820	4.510	4.540	3.080	369,600
2022-12-29	4.920	5.010	4.700	4.770	3.236	1,554,900
2022-12-28	4.800	4.890	4.760	4.810	3.263	502,600
2022-12-27	4.780	4.860	4.670	4.780	3.243	749,200
2022-12-26	4.800	4.900	4.700	4.900	3.325	139,400
2022-12-23	4.580	4.800	4.560	4.800	3.257	910,400
2022-12-22	4.580	4.640	4.490	4.580	3.107	749,300
2022-12-21	4.590	4.670	4.470	4.580	3.107	522,200
2022-12-20	4.490	4.770	4.480	4.520	3.067	801,100
2022-12-19	4.480	4.600	4.410	4.500	3.053	1,215,800
2022-12-16	4.560	4.650	4.400	4.420	2.999	891,300
2022-12-15	4.580	4.730	4.530	4.610	3.128	893,200
2022-12-14	4.550	4.660	4.440	4.620	3.135	1,135,500
2022-12-13	4.710	4.760	4.520	4.590	3.114	322,300
2022-12-12	4.880	4.940	4.660	4.700	3.189	357,700
2022-12-09	5.010	5.020	4.860	4.890	3.318	316,400

← NewerPage 16 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.