Lavvi Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.010	14.100	13.290	13.290	13.290	985,300
2026-04-24	14.450	14.500	14.010	14.010	14.010	870,600
2026-04-23	14.610	14.750	14.300	14.450	14.450	423,500
2026-04-22	15.100	15.100	14.590	14.690	14.690	530,000
2026-04-20	15.350	15.590	15.030	15.090	15.090	427,000
2026-04-17	15.080	15.600	15.080	15.340	15.340	578,300
2026-04-16	15.310	15.450	14.950	15.000	15.000	529,300
2026-04-15	15.560	15.620	15.320	15.320	15.320	446,700
2026-04-14	15.390	15.720	15.260	15.410	15.410	602,600
2026-04-13	15.130	15.380	14.860	15.290	15.290	549,700
2026-04-10	14.970	15.240	14.810	15.130	15.130	1,367,700
2026-04-09	14.500	14.950	14.410	14.940	14.940	538,100
2026-04-08	14.550	14.800	14.480	14.500	14.500	798,800
2026-04-07	14.420	14.460	13.800	13.850	13.850	476,900
2026-04-06	14.330	14.400	14.210	14.380	14.380	319,900
2026-04-02	13.950	14.400	13.900	14.320	14.320	837,200
2026-04-01	14.420	14.500	14.240	14.330	14.330	2,283,800
2026-03-31	13.950	14.260	13.770	14.260	14.260	981,800
2026-03-30	13.680	14.020	13.680	13.720	13.720	627,400
2026-03-27	13.850	13.870	13.520	13.620	13.620	1,862,900
2026-03-26	14.230	14.230	13.760	13.760	13.760	637,500
2026-03-25	14.000	14.460	14.000	14.230	14.230	919,800
2026-03-24	14.450	14.450	13.780	13.930	13.930	741,500
2026-03-23	13.750	14.490	13.750	14.330	14.330	987,800
2026-03-20	14.310	14.330	13.690	13.690	13.690	779,800
2026-03-19	14.840	14.840	14.190	14.280	14.280	778,400
2026-03-18	14.960	15.170	14.820	14.840	14.840	932,100
2026-03-17	15.320	15.670	14.900	15.020	15.020	1,016,900
2026-03-16	15.610	15.750	15.270	15.320	15.320	1,036,400
2026-03-13	15.920	16.110	15.260	15.310	15.310	878,100
2026-03-12	17.050	17.100	15.620	15.760	15.760	3,709,900
2026-03-11	17.530	17.760	17.230	17.290	17.290	377,300
2026-03-10	17.720	17.880	17.430	17.530	17.530	422,200
2026-03-09	17.400	17.520	17.030	17.500	17.500	637,000
2026-03-06	17.710	17.730	17.280	17.500	17.500	693,700
2026-03-05	18.150	18.280	17.610	17.760	17.760	662,500
2026-03-04	17.720	18.350	17.720	18.270	18.270	633,700
2026-03-03	18.010	18.030	17.600	17.760	17.760	1,552,200
2026-03-02	18.270	18.500	17.860	18.410	18.410	1,442,200
2026-02-27	18.500	18.530	18.210	18.410	18.410	698,200
2026-02-26	18.640	18.820	18.400	18.600	18.600	436,700
2026-02-25	18.810	18.830	18.490	18.720	18.720	352,300
2026-02-24	18.870	18.950	18.690	18.770	18.770	521,200
2026-02-23	18.980	18.980	18.600	18.800	18.800	384,600
2026-02-20	18.650	18.940	18.360	18.940	18.940	412,300
2026-02-19	18.330	18.680	18.210	18.680	18.680	856,000
2026-02-18	18.170	18.500	18.090	18.170	18.170	709,900
2026-02-13	18.000	18.170	17.800	18.170	18.170	775,400
2026-02-12	18.070	18.150	17.830	18.060	18.060	625,800
2026-02-11	17.800	18.100	17.780	18.070	18.070	778,700
2026-02-10	17.820	17.910	17.530	17.790	17.790	453,500
2026-02-09	17.340	17.830	17.200	17.830	17.830	807,300
2026-02-06	17.350	17.380	16.830	17.330	17.330	563,200
2026-02-05	16.890	17.450	16.890	17.300	17.300	869,700
2026-02-04	17.100	17.100	16.550	16.800	16.800	821,200
2026-02-03	16.890	17.390	16.800	17.200	17.200	1,114,800
2026-02-02	18.160	18.160	17.800	17.800	16.777	1,224,200
2026-01-30	17.740	17.900	17.590	17.890	16.867	532,200
2026-01-29	18.380	18.590	17.680	17.720	16.706	762,000
2026-01-28	17.700	18.040	17.660	18.000	16.970	301,200

← NewerPage 3 of 21 · 1,248 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.