Lavvi Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 5.100 | 5.150 | 4.970 | 5.150 | 3.176 | 616,300 |
| 2021-12-21 | 5.270 | 5.270 | 4.960 | 5.190 | 3.200 | 781,400 |
| 2021-12-20 | 5.220 | 5.300 | 5.040 | 5.180 | 3.194 | 738,200 |
| 2021-12-17 | 5.150 | 5.400 | 5.010 | 5.400 | 3.330 | 1,038,200 |
| 2021-12-16 | 5.170 | 5.210 | 5.050 | 5.050 | 3.114 | 413,600 |
| 2021-12-15 | 5.140 | 5.140 | 4.930 | 5.130 | 3.163 | 818,300 |
| 2021-12-14 | 5.370 | 5.390 | 5.040 | 5.140 | 3.169 | 480,400 |
| 2021-12-13 | 5.550 | 5.550 | 5.240 | 5.300 | 3.268 | 633,900 |
| 2021-12-10 | 5.240 | 5.460 | 5.240 | 5.440 | 3.354 | 511,400 |
| 2021-12-09 | 5.240 | 5.380 | 5.160 | 5.160 | 3.182 | 643,500 |
| 2021-12-08 | 5.150 | 5.390 | 5.000 | 5.320 | 3.280 | 931,200 |
| 2021-12-07 | 5.130 | 5.210 | 5.060 | 5.070 | 3.126 | 728,900 |
| 2021-12-06 | 5.050 | 5.160 | 5.000 | 5.100 | 3.145 | 1,197,200 |
| 2021-12-03 | 4.920 | 5.160 | 4.920 | 5.050 | 3.114 | 923,000 |
| 2021-12-02 | 4.620 | 4.940 | 4.570 | 4.920 | 3.034 | 1,627,400 |
| 2021-12-01 | 4.700 | 4.900 | 4.540 | 4.560 | 2.812 | 4,686,200 |
| 2021-11-30 | 4.800 | 4.800 | 4.570 | 4.630 | 2.855 | 1,618,400 |
| 2021-11-29 | 4.700 | 4.820 | 4.660 | 4.760 | 2.935 | 1,090,000 |
| 2021-11-26 | 4.890 | 4.890 | 4.690 | 4.750 | 2.929 | 1,216,800 |
| 2021-11-25 | 4.870 | 5.100 | 4.820 | 5.100 | 3.145 | 674,900 |
| 2021-11-24 | 4.750 | 4.870 | 4.720 | 4.860 | 2.997 | 974,900 |
| 2021-11-23 | 4.900 | 4.950 | 4.640 | 4.750 | 2.929 | 2,577,500 |
| 2021-11-22 | 5.120 | 5.120 | 4.820 | 4.860 | 2.997 | 1,289,900 |
| 2021-11-19 | 5.000 | 5.170 | 4.980 | 5.150 | 3.176 | 598,600 |
| 2021-11-18 | 5.000 | 5.120 | 4.930 | 4.990 | 3.077 | 815,900 |
| 2021-11-17 | 5.120 | 5.200 | 4.960 | 5.000 | 3.083 | 1,029,500 |
| 2021-11-16 | 5.460 | 5.460 | 4.960 | 5.020 | 3.095 | 1,428,800 |
| 2021-11-12 | 5.610 | 5.610 | 5.370 | 5.420 | 3.342 | 699,100 |
| 2021-11-11 | 5.480 | 5.650 | 5.450 | 5.520 | 3.404 | 935,600 |
| 2021-11-10 | 5.320 | 5.570 | 5.270 | 5.410 | 3.336 | 1,082,000 |
| 2021-11-09 | 5.290 | 5.450 | 5.280 | 5.320 | 3.280 | 834,600 |
| 2021-11-08 | 5.420 | 5.510 | 5.190 | 5.270 | 3.250 | 929,400 |
| 2021-11-05 | 5.450 | 5.550 | 5.370 | 5.490 | 3.385 | 868,500 |
| 2021-11-04 | 5.540 | 5.600 | 5.340 | 5.400 | 3.330 | 793,300 |
| 2021-11-03 | 5.220 | 5.560 | 5.170 | 5.560 | 3.428 | 1,157,000 |
| 2021-11-01 | 5.050 | 5.290 | 5.000 | 5.250 | 3.237 | 1,191,100 |
| 2021-10-29 | 5.020 | 5.090 | 4.900 | 5.000 | 3.083 | 1,635,200 |
| 2021-10-28 | 5.170 | 5.190 | 5.000 | 5.000 | 3.083 | 770,600 |
| 2021-10-27 | 5.140 | 5.320 | 5.090 | 5.180 | 3.194 | 1,186,500 |
| 2021-10-26 | 5.360 | 5.360 | 5.100 | 5.160 | 3.182 | 1,159,200 |
| 2021-10-25 | 5.320 | 5.490 | 5.280 | 5.380 | 3.317 | 1,766,400 |
| 2021-10-22 | 5.350 | 5.430 | 5.000 | 5.240 | 3.231 | 3,225,000 |
| 2021-10-21 | 5.780 | 5.780 | 5.420 | 5.520 | 3.404 | 1,759,400 |
← NewerPage 21 of 21 · 1,243 trading days
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.