Lavvi Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 4.830 | 4.880 | 4.780 | 4.860 | 2.997 | 1,655,300 |
| 2022-03-21 | 4.920 | 4.980 | 4.710 | 4.790 | 2.954 | 2,030,600 |
| 2022-03-18 | 4.770 | 5.000 | 4.660 | 4.890 | 3.015 | 1,718,000 |
| 2022-03-17 | 4.690 | 4.770 | 4.550 | 4.770 | 2.941 | 1,265,000 |
| 2022-03-16 | 4.700 | 4.740 | 4.600 | 4.690 | 2.892 | 1,006,400 |
| 2022-03-15 | 4.590 | 4.680 | 4.520 | 4.650 | 2.867 | 1,045,700 |
| 2022-03-14 | 4.800 | 4.800 | 4.600 | 4.600 | 2.836 | 945,300 |
| 2022-03-11 | 5.000 | 5.070 | 4.650 | 4.750 | 2.929 | 1,532,300 |
| 2022-03-10 | 5.010 | 5.030 | 4.830 | 5.030 | 3.102 | 1,235,300 |
| 2022-03-09 | 4.830 | 5.030 | 4.790 | 5.030 | 3.102 | 1,690,800 |
| 2022-03-08 | 4.810 | 4.960 | 4.710 | 4.810 | 2.966 | 1,334,800 |
| 2022-03-07 | 5.050 | 5.060 | 4.760 | 4.760 | 2.935 | 1,007,200 |
| 2022-03-04 | 5.190 | 5.210 | 5.020 | 5.050 | 3.114 | 792,100 |
| 2022-03-03 | 5.240 | 5.340 | 5.190 | 5.190 | 3.200 | 985,800 |
| 2022-03-02 | 5.410 | 5.410 | 5.170 | 5.220 | 3.219 | 1,155,200 |
| 2022-02-25 | 5.450 | 5.490 | 5.240 | 5.360 | 3.305 | 778,200 |
| 2022-02-24 | 5.150 | 5.470 | 5.070 | 5.440 | 3.354 | 1,508,000 |
| 2022-02-23 | 5.160 | 5.350 | 5.150 | 5.350 | 3.299 | 1,163,300 |
| 2022-02-22 | 5.130 | 5.270 | 5.100 | 5.150 | 3.176 | 675,000 |
| 2022-02-21 | 5.430 | 5.430 | 5.080 | 5.150 | 3.176 | 893,400 |
| 2022-02-18 | 5.340 | 5.440 | 5.300 | 5.370 | 3.311 | 829,000 |
| 2022-02-17 | 5.460 | 5.490 | 5.340 | 5.390 | 3.324 | 481,200 |
| 2022-02-16 | 5.600 | 5.600 | 5.410 | 5.460 | 3.367 | 754,400 |
| 2022-02-15 | 5.420 | 5.550 | 5.350 | 5.550 | 3.422 | 403,900 |
| 2022-02-14 | 5.380 | 5.430 | 5.270 | 5.390 | 3.324 | 624,400 |
| 2022-02-11 | 5.500 | 5.640 | 5.350 | 5.390 | 3.324 | 498,600 |
| 2022-02-10 | 5.500 | 5.610 | 5.420 | 5.500 | 3.391 | 499,000 |
| 2022-02-09 | 5.490 | 5.550 | 5.350 | 5.500 | 3.391 | 731,400 |
| 2022-02-08 | 5.490 | 5.520 | 5.340 | 5.500 | 3.391 | 598,100 |
| 2022-02-07 | 5.510 | 5.610 | 5.290 | 5.510 | 3.398 | 984,000 |
| 2022-02-04 | 5.840 | 5.840 | 5.490 | 5.490 | 3.385 | 1,432,600 |
| 2022-02-03 | 5.760 | 5.870 | 5.710 | 5.790 | 3.570 | 981,700 |
| 2022-02-02 | 5.760 | 5.870 | 5.690 | 5.730 | 3.533 | 507,700 |
| 2022-02-01 | 5.790 | 5.860 | 5.700 | 5.760 | 3.552 | 616,000 |
| 2022-01-31 | 5.620 | 5.780 | 5.580 | 5.780 | 3.564 | 634,800 |
| 2022-01-28 | 5.550 | 5.630 | 5.520 | 5.620 | 3.465 | 526,400 |
| 2022-01-27 | 5.530 | 5.630 | 5.490 | 5.610 | 3.459 | 600,500 |
| 2022-01-26 | 5.500 | 5.600 | 5.450 | 5.500 | 3.391 | 1,019,900 |
| 2022-01-25 | 5.170 | 5.500 | 5.150 | 5.480 | 3.379 | 1,287,900 |
| 2022-01-24 | 5.300 | 5.320 | 5.130 | 5.180 | 3.194 | 727,300 |
| 2022-01-21 | 5.230 | 5.350 | 5.150 | 5.350 | 3.299 | 818,100 |
| 2022-01-20 | 4.980 | 5.280 | 4.910 | 5.270 | 3.250 | 1,384,500 |
| 2022-01-19 | 4.890 | 5.010 | 4.890 | 4.980 | 3.071 | 734,500 |
| 2022-01-18 | 5.050 | 5.110 | 4.850 | 4.850 | 2.991 | 534,800 |
| 2022-01-17 | 5.040 | 5.090 | 4.920 | 5.060 | 3.120 | 466,000 |
| 2022-01-14 | 4.910 | 5.010 | 4.740 | 5.010 | 3.089 | 1,151,700 |
| 2022-01-13 | 4.950 | 4.970 | 4.790 | 4.910 | 3.028 | 701,500 |
| 2022-01-12 | 4.960 | 5.010 | 4.880 | 4.960 | 3.058 | 882,700 |
| 2022-01-11 | 4.700 | 4.860 | 4.600 | 4.840 | 2.984 | 1,271,600 |
| 2022-01-10 | 4.940 | 4.940 | 4.670 | 4.690 | 2.892 | 1,388,300 |
| 2022-01-07 | 4.830 | 4.940 | 4.690 | 4.850 | 2.991 | 1,130,200 |
| 2022-01-06 | 4.710 | 4.780 | 4.590 | 4.780 | 2.947 | 1,599,000 |
| 2022-01-05 | 4.920 | 4.940 | 4.700 | 4.700 | 2.898 | 1,347,700 |
| 2022-01-04 | 5.000 | 5.020 | 4.830 | 4.950 | 3.052 | 1,010,700 |
| 2022-01-03 | 5.250 | 5.300 | 4.900 | 4.900 | 3.021 | 1,057,500 |
| 2021-12-30 | 5.080 | 5.270 | 5.030 | 5.190 | 3.200 | 2,591,500 |
| 2021-12-29 | 5.320 | 5.350 | 5.070 | 5.070 | 3.126 | 708,600 |
| 2021-12-28 | 5.170 | 5.330 | 5.150 | 5.310 | 3.274 | 552,400 |
| 2021-12-27 | 5.190 | 5.240 | 5.070 | 5.170 | 3.188 | 513,000 |
| 2021-12-23 | 5.150 | 5.170 | 5.030 | 5.080 | 3.132 | 364,700 |
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.