Lavvi Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.260	10.450	10.080	10.330	10.330	329,800
2026-07-21	10.780	10.780	10.150	10.150	10.150	688,300
2026-07-20	11.140	11.140	10.710	10.720	10.720	625,400
2026-07-17	10.950	11.320	10.820	11.060	11.060	753,400
2026-07-16	11.090	11.090	10.810	10.940	10.940	300,500
2026-07-15	11.310	11.310	10.920	11.070	11.070	615,500
2026-07-14	11.130	11.380	11.000	11.290	11.290	836,400
2026-07-13	11.240	11.400	11.000	11.110	11.110	385,100
2026-07-10	10.920	11.360	10.800	11.340	11.340	1,489,300
2026-07-09	10.460	10.800	10.360	10.720	10.720	433,300
2026-07-08	10.850	10.980	10.350	10.400	10.400	412,100
2026-07-07	11.210	11.250	10.860	10.880	10.880	343,400
2026-07-06	11.590	11.600	11.200	11.210	11.210	295,400
2026-07-03	11.520	11.630	11.410	11.600	11.600	178,700
2026-07-02	11.610	11.640	11.330	11.460	11.460	269,700
2026-07-01	11.350	11.450	11.210	11.340	11.340	300,400
2026-06-30	11.490	11.490	11.160	11.480	11.480	662,500
2026-06-29	11.940	11.940	11.500	11.570	11.570	733,700
2026-06-26	11.300	11.940	11.190	11.940	11.940	506,800
2026-06-25	11.220	11.460	11.180	11.300	11.300	391,500
2026-06-24	10.980	11.270	10.850	11.210	11.210	525,100
2026-06-23	10.900	10.980	10.710	10.950	10.950	218,900
2026-06-22	10.880	11.030	10.790	10.900	10.900	353,300
2026-06-19	10.750	10.890	10.670	10.750	10.750	272,900
2026-06-18	10.680	10.850	10.610	10.710	10.710	377,600
2026-06-17	11.070	11.290	10.650	10.650	10.650	580,500
2026-06-16	10.960	11.110	10.800	10.940	10.940	434,100
2026-06-15	11.230	11.590	10.930	10.930	10.930	487,100
2026-06-12	11.230	11.420	11.060	11.100	11.100	381,700
2026-06-11	11.010	11.270	10.840	11.230	11.230	542,700
2026-06-10	11.230	11.230	10.900	10.930	10.930	506,600
2026-06-09	10.840	11.220	10.670	11.150	11.150	782,400
2026-06-08	10.640	10.810	10.620	10.670	10.670	368,000
2026-06-05	11.000	11.000	10.620	10.640	10.640	553,100
2026-06-03	11.280	11.310	10.840	10.930	10.930	1,105,800
2026-06-02	11.380	11.570	11.290	11.530	11.530	456,500
2026-06-01	11.730	11.820	11.370	11.380	11.380	380,100
2026-05-29	11.700	11.750	11.480	11.720	11.720	406,500
2026-05-28	11.700	11.810	11.550	11.700	11.700	290,800
2026-05-27	11.930	12.110	11.650	11.700	11.700	509,600
2026-05-26	12.100	12.100	11.740	11.890	11.890	734,000
2026-05-25	11.690	12.170	11.560	12.110	12.110	684,000
2026-05-22	11.650	11.720	11.450	11.510	11.510	709,500
2026-05-21	11.570	11.900	11.330	11.750	11.750	730,700
2026-05-20	11.290	11.800	11.250	11.700	11.700	698,800
2026-05-19	11.250	11.520	11.030	11.290	11.290	645,700
2026-05-18	11.510	11.630	11.210	11.370	11.370	915,900
2026-05-15	11.630	11.790	11.360	11.500	11.500	673,000
2026-05-14	11.770	11.910	11.640	11.790	11.790	674,200
2026-05-13	11.950	12.070	11.620	11.680	11.680	583,300
2026-05-12	11.730	11.920	11.620	11.920	11.920	612,000
2026-05-11	12.090	12.090	11.580	11.730	11.730	779,400
2026-05-08	11.980	12.270	11.930	12.010	12.010	879,000
2026-05-07	12.680	12.680	11.910	11.960	11.960	1,571,300
2026-05-06	12.770	13.070	12.610	12.670	12.670	667,300
2026-05-05	12.590	12.770	12.540	12.580	12.580	681,200
2026-05-04	13.100	13.120	12.380	12.580	12.580	1,255,400
2026-04-30	13.030	13.370	13.000	13.050	13.050	557,200
2026-04-29	13.410	13.410	12.950	13.000	13.000	447,000
2026-04-28	13.350	13.370	12.890	13.320	13.320	690,400

← NewerPage 2 of 3 · 124 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.