Lavvi Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	5.580	5.700	5.500	5.540	3.759	716,300
2022-09-09	5.440	5.590	5.410	5.530	3.752	599,500
2022-09-08	5.380	5.500	5.350	5.390	3.657	944,000
2022-09-06	5.540	5.550	5.350	5.370	3.643	739,800
2022-09-05	5.560	5.610	5.470	5.610	3.806	915,700
2022-09-02	5.880	5.920	5.520	5.520	3.745	2,390,300
2022-09-01	5.720	5.850	5.540	5.850	3.969	1,882,900
2022-08-31	5.660	5.790	5.510	5.720	3.881	1,461,600
2022-08-30	5.940	6.030	5.830	5.980	4.057	3,144,500
2022-08-29	5.800	6.040	5.660	5.910	3.802	2,473,800
2022-08-26	5.570	5.770	5.550	5.630	3.621	1,088,200
2022-08-25	5.240	5.310	5.190	5.250	3.377	616,600
2022-08-24	5.110	5.220	5.040	5.220	3.358	1,222,200
2022-08-23	5.000	5.140	4.970	5.100	3.280	647,800
2022-08-22	5.140	5.140	5.000	5.000	3.216	608,000
2022-08-19	5.400	5.400	5.140	5.150	3.313	738,600
2022-08-18	5.560	5.620	5.380	5.430	3.493	703,400
2022-08-17	5.400	5.540	5.350	5.500	3.538	748,900
2022-08-16	5.480	5.490	5.370	5.400	3.473	510,200
2022-08-15	5.360	5.530	5.310	5.480	3.525	946,900
2022-08-12	5.360	5.590	5.310	5.360	3.448	902,600
2022-08-11	5.760	5.830	5.340	5.360	3.448	2,217,600
2022-08-10	5.600	5.880	5.600	5.790	3.724	1,500,400
2022-08-09	5.610	5.710	5.520	5.570	3.583	791,400
2022-08-08	5.620	5.690	5.560	5.600	3.602	1,753,000
2022-08-05	5.330	5.540	5.300	5.500	3.538	1,679,600
2022-08-04	5.130	5.390	5.110	5.360	3.448	1,486,200
2022-08-03	4.920	5.170	4.920	5.140	3.306	932,300
2022-08-02	4.890	4.950	4.860	4.920	3.165	377,800
2022-08-01	4.860	4.980	4.830	4.890	3.145	1,645,800
2022-07-29	4.900	4.910	4.810	4.860	3.126	644,000
2022-07-28	4.590	4.880	4.590	4.880	3.139	1,963,800
2022-07-27	4.450	4.620	4.400	4.620	2.972	814,500
2022-07-26	4.460	4.470	4.380	4.460	2.869	574,300
2022-07-25	4.580	4.630	4.420	4.460	2.869	949,400
2022-07-22	4.750	4.760	4.570	4.600	2.959	503,100
2022-07-21	4.550	4.750	4.520	4.720	3.036	932,900
2022-07-20	4.450	4.600	4.410	4.570	2.940	641,600
2022-07-19	4.380	4.460	4.360	4.460	2.869	312,500
2022-07-18	4.450	4.490	4.350	4.390	2.824	477,200
2022-07-15	4.360	4.430	4.250	4.430	2.850	774,900
2022-07-14	4.340	4.340	4.220	4.300	2.766	464,500
2022-07-13	4.400	4.400	4.320	4.350	2.798	733,600
2022-07-12	4.360	4.430	4.310	4.350	2.798	639,100
2022-07-11	4.470	4.510	4.330	4.360	2.805	766,400
2022-07-08	4.540	4.600	4.480	4.510	2.901	660,600
2022-07-07	4.560	4.640	4.520	4.560	2.933	906,300
2022-07-06	4.530	4.590	4.430	4.540	2.920	669,200
2022-07-05	4.550	4.550	4.410	4.530	2.914	723,300
2022-07-04	4.610	4.680	4.530	4.540	2.920	502,300
2022-07-01	4.650	4.700	4.560	4.660	2.997	602,300
2022-06-30	4.600	4.660	4.550	4.620	2.972	845,800
2022-06-29	4.670	4.710	4.550	4.650	2.991	736,600
2022-06-28	4.650	4.690	4.580	4.660	2.997	439,100
2022-06-27	4.640	4.650	4.540	4.640	2.985	284,200
2022-06-24	4.600	4.650	4.550	4.600	2.959	324,400
2022-06-23	4.590	4.630	4.530	4.600	2.959	374,600
2022-06-22	4.540	4.640	4.510	4.550	2.927	444,900
2022-06-21	4.690	4.710	4.560	4.570	2.940	562,800
2022-06-20	4.710	4.710	4.560	4.620	2.972	2,951,400

← NewerPage 18 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.