Lavvi Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	5.140	5.170	4.960	5.000	3.392	1,017,500
2022-12-07	5.140	5.300	5.140	5.180	3.515	607,000
2022-12-06	5.190	5.350	5.090	5.190	3.521	966,600
2022-12-05	5.360	5.370	5.080	5.170	3.508	800,500
2022-12-02	5.200	5.420	5.140	5.400	3.664	432,900
2022-12-01	5.160	5.240	5.040	5.170	3.508	684,000
2022-11-30	5.320	5.350	5.040	5.170	3.508	709,100
2022-11-29	5.080	5.410	5.080	5.300	3.596	647,200
2022-11-28	4.980	5.240	4.950	5.060	3.433	1,010,900
2022-11-25	5.360	5.360	5.080	5.100	3.460	339,300
2022-11-24	5.020	5.370	4.970	5.370	3.643	1,157,200
2022-11-23	5.020	5.030	4.880	4.940	3.352	1,628,900
2022-11-22	5.170	5.240	4.950	5.030	3.413	1,135,500
2022-11-21	5.040	5.300	5.020	5.200	3.528	1,248,400
2022-11-18	5.230	5.330	5.010	5.040	3.420	1,132,100
2022-11-17	5.130	5.150	4.840	5.110	3.467	1,007,200
2022-11-16	5.470	5.630	5.130	5.220	3.542	1,026,000
2022-11-14	5.480	5.650	5.410	5.600	3.799	1,302,500
2022-11-11	5.780	5.780	5.500	5.530	3.752	843,200
2022-11-10	6.050	6.280	5.640	5.760	3.908	1,341,300
2022-11-09	6.240	6.290	6.090	6.160	4.179	607,800
2022-11-08	6.200	6.250	6.020	6.250	4.240	1,747,900
2022-11-07	6.530	6.530	6.120	6.210	4.213	782,800
2022-11-04	6.300	6.520	6.300	6.520	4.424	840,000
2022-11-03	6.280	6.450	6.150	6.290	4.268	620,200
2022-11-01	6.280	6.440	6.170	6.280	4.261	811,900
2022-10-31	5.800	6.350	5.700	6.330	4.295	1,528,500
2022-10-28	5.850	5.900	5.770	5.850	3.969	557,900
2022-10-27	5.640	6.030	5.640	5.890	3.996	435,400
2022-10-26	5.920	5.920	5.650	5.670	3.847	766,800
2022-10-25	6.010	6.070	5.890	5.920	4.017	475,800
2022-10-24	5.940	6.030	5.910	6.010	4.078	695,300
2022-10-21	5.910	6.080	5.810	6.050	4.105	517,200
2022-10-20	6.160	6.160	5.850	5.920	4.017	798,500
2022-10-19	6.140	6.190	5.980	6.100	4.139	682,700
2022-10-18	6.230	6.260	6.050	6.140	4.166	395,800
2022-10-17	6.230	6.350	6.160	6.160	4.179	448,000
2022-10-14	6.440	6.440	6.120	6.180	4.193	552,200
2022-10-13	6.380	6.500	6.280	6.400	4.342	434,700
2022-10-11	6.500	6.540	6.410	6.420	4.356	370,600
2022-10-10	6.510	6.550	6.420	6.530	4.430	435,100
2022-10-07	6.540	6.590	6.420	6.520	4.424	865,400
2022-10-06	6.520	6.600	6.420	6.580	4.464	882,200
2022-10-05	6.450	6.640	6.350	6.520	4.424	1,094,000
2022-10-04	6.570	6.660	6.340	6.410	4.349	1,226,100
2022-10-03	6.100	6.700	6.100	6.620	4.492	2,497,300
2022-09-30	5.810	6.080	5.740	6.010	4.078	1,047,100
2022-09-29	5.790	5.880	5.730	5.820	3.949	869,000
2022-09-28	5.600	5.860	5.550	5.820	3.949	1,505,700
2022-09-27	5.670	5.700	5.590	5.650	3.833	843,900
2022-09-26	5.650	5.650	5.520	5.530	3.752	355,400
2022-09-23	5.540	5.720	5.500	5.690	3.861	704,100
2022-09-22	5.310	5.680	5.310	5.600	3.799	1,453,400
2022-09-21	5.390	5.390	5.090	5.290	3.589	1,536,100
2022-09-20	5.390	5.400	5.250	5.400	3.664	766,600
2022-09-19	5.350	5.430	5.310	5.330	3.616	487,200
2022-09-16	5.460	5.460	5.300	5.410	3.671	1,353,200
2022-09-15	5.520	5.560	5.400	5.470	3.711	571,300
2022-09-14	5.540	5.570	5.440	5.530	3.752	584,200
2022-09-13	5.580	5.580	5.400	5.430	3.684	532,800

← NewerPage 17 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.