Lavvi Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 4.730 | 4.730 | 4.640 | 4.660 | 2.997 | 944,100 |
| 2022-06-15 | 4.720 | 4.800 | 4.650 | 4.800 | 3.088 | 830,200 |
| 2022-06-14 | 4.750 | 4.800 | 4.640 | 4.690 | 3.017 | 1,900,100 |
| 2022-06-13 | 4.850 | 4.850 | 4.670 | 4.740 | 3.049 | 1,472,600 |
| 2022-06-10 | 4.940 | 4.940 | 4.740 | 4.910 | 3.158 | 922,200 |
| 2022-06-09 | 4.900 | 5.020 | 4.900 | 4.980 | 3.203 | 481,300 |
| 2022-06-08 | 4.950 | 5.020 | 4.860 | 4.900 | 3.152 | 3,751,600 |
| 2022-06-07 | 5.090 | 5.090 | 4.890 | 5.000 | 3.216 | 1,728,400 |
| 2022-06-06 | 5.180 | 5.230 | 5.060 | 5.090 | 3.274 | 989,800 |
| 2022-06-03 | 5.170 | 5.220 | 5.080 | 5.180 | 3.332 | 980,200 |
| 2022-06-02 | 5.150 | 5.260 | 5.130 | 5.180 | 3.332 | 1,071,600 |
| 2022-06-01 | 5.180 | 5.210 | 5.060 | 5.130 | 3.300 | 602,900 |
| 2022-05-31 | 5.320 | 5.370 | 5.090 | 5.140 | 3.306 | 1,521,200 |
| 2022-05-30 | 5.360 | 5.480 | 5.260 | 5.280 | 3.396 | 762,400 |
| 2022-05-27 | 5.270 | 5.340 | 5.230 | 5.330 | 3.428 | 593,600 |
| 2022-05-26 | 5.190 | 5.280 | 5.130 | 5.280 | 3.396 | 696,000 |
| 2022-05-25 | 5.190 | 5.250 | 5.130 | 5.170 | 3.326 | 442,900 |
| 2022-05-24 | 5.240 | 5.260 | 5.130 | 5.200 | 3.345 | 509,300 |
| 2022-05-23 | 5.240 | 5.350 | 5.190 | 5.250 | 3.377 | 848,800 |
| 2022-05-20 | 5.190 | 5.310 | 5.100 | 5.160 | 3.319 | 944,800 |
| 2022-05-19 | 5.050 | 5.190 | 5.010 | 5.140 | 3.306 | 667,700 |
| 2022-05-18 | 5.230 | 5.280 | 5.010 | 5.040 | 3.242 | 1,207,200 |
| 2022-05-17 | 5.150 | 5.290 | 5.150 | 5.210 | 3.351 | 1,675,500 |
| 2022-05-16 | 4.950 | 5.130 | 4.850 | 5.100 | 3.280 | 1,232,100 |
| 2022-05-13 | 4.890 | 5.000 | 4.800 | 4.920 | 3.165 | 554,500 |
| 2022-05-12 | 4.730 | 4.870 | 4.700 | 4.860 | 3.126 | 786,000 |
| 2022-05-11 | 4.840 | 4.880 | 4.730 | 4.740 | 3.049 | 820,600 |
| 2022-05-10 | 4.800 | 4.890 | 4.780 | 4.840 | 3.113 | 796,600 |
| 2022-05-09 | 4.810 | 4.930 | 4.740 | 4.780 | 3.075 | 1,492,600 |
| 2022-05-06 | 4.890 | 4.920 | 4.700 | 4.860 | 3.126 | 1,383,700 |
| 2022-05-05 | 4.930 | 4.960 | 4.820 | 4.870 | 3.133 | 1,841,600 |
| 2022-05-04 | 4.810 | 5.000 | 4.640 | 4.980 | 3.203 | 1,108,400 |
| 2022-05-03 | 4.790 | 4.810 | 4.670 | 4.810 | 3.094 | 1,026,600 |
| 2022-05-02 | 4.790 | 4.790 | 4.650 | 4.760 | 3.062 | 1,402,400 |
| 2022-04-29 | 4.970 | 5.110 | 4.880 | 4.880 | 3.139 | 1,904,300 |
| 2022-04-28 | 4.850 | 4.970 | 4.810 | 4.900 | 3.152 | 1,715,800 |
| 2022-04-27 | 4.880 | 4.880 | 4.740 | 4.800 | 3.088 | 1,488,200 |
| 2022-04-26 | 5.040 | 5.090 | 4.960 | 4.980 | 3.203 | 1,294,600 |
| 2022-04-25 | 4.940 | 5.100 | 4.870 | 5.040 | 3.108 | 709,600 |
| 2022-04-22 | 5.060 | 5.080 | 4.970 | 5.000 | 3.083 | 1,663,400 |
| 2022-04-20 | 5.060 | 5.150 | 5.010 | 5.060 | 3.120 | 1,222,900 |
| 2022-04-19 | 5.030 | 5.080 | 4.960 | 5.040 | 3.108 | 1,028,400 |
| 2022-04-18 | 5.080 | 5.080 | 4.920 | 5.050 | 3.114 | 1,310,200 |
| 2022-04-14 | 5.040 | 5.130 | 4.940 | 5.070 | 3.126 | 1,440,000 |
| 2022-04-13 | 4.920 | 5.060 | 4.850 | 5.040 | 3.108 | 928,400 |
| 2022-04-12 | 4.820 | 4.940 | 4.780 | 4.890 | 3.015 | 988,800 |
| 2022-04-11 | 4.810 | 4.820 | 4.730 | 4.800 | 2.960 | 1,111,200 |
| 2022-04-08 | 4.950 | 4.950 | 4.820 | 4.850 | 2.991 | 795,700 |
| 2022-04-07 | 4.880 | 4.950 | 4.720 | 4.950 | 3.052 | 1,074,200 |
| 2022-04-06 | 5.050 | 5.080 | 4.830 | 4.860 | 2.997 | 1,772,600 |
| 2022-04-05 | 5.210 | 5.240 | 5.030 | 5.070 | 3.126 | 934,900 |
| 2022-04-04 | 5.250 | 5.290 | 5.140 | 5.190 | 3.200 | 701,100 |
| 2022-04-01 | 5.200 | 5.270 | 5.150 | 5.220 | 3.219 | 785,900 |
| 2022-03-31 | 5.140 | 5.230 | 5.070 | 5.150 | 3.176 | 657,600 |
| 2022-03-30 | 5.250 | 5.360 | 5.120 | 5.140 | 3.169 | 1,036,100 |
| 2022-03-29 | 5.200 | 5.320 | 5.150 | 5.270 | 3.250 | 911,100 |
| 2022-03-28 | 5.150 | 5.210 | 5.070 | 5.140 | 3.169 | 785,500 |
| 2022-03-25 | 5.060 | 5.180 | 5.040 | 5.160 | 3.182 | 1,311,000 |
| 2022-03-24 | 4.950 | 5.040 | 4.840 | 5.040 | 3.108 | 1,438,000 |
| 2022-03-23 | 4.860 | 4.950 | 4.820 | 4.950 | 3.052 | 631,500 |
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.