Lavvi Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	17.380	17.890	17.380	17.580	16.574	625,900
2026-01-26	17.440	17.560	16.970	17.380	16.386	642,900
2026-01-23	16.980	17.350	16.810	17.290	16.301	670,000
2026-01-22	16.510	17.060	16.430	17.010	16.037	571,800
2026-01-21	16.090	16.520	16.090	16.440	15.500	374,900
2026-01-20	15.980	16.120	15.750	16.040	15.123	365,500
2026-01-19	16.250	16.320	15.970	16.030	15.113	652,800
2026-01-16	16.770	16.880	16.000	16.250	15.321	1,420,400
2026-01-15	17.040	17.100	16.650	16.850	15.886	626,000
2026-01-14	16.770	17.030	16.670	17.030	16.056	589,800
2026-01-13	16.770	16.770	16.380	16.750	15.792	518,200
2026-01-12	16.650	16.860	16.500	16.740	15.782	404,600
2026-01-09	16.750	16.860	16.480	16.690	15.735	570,900
2026-01-08	16.500	16.680	16.280	16.630	15.679	489,000
2026-01-07	16.170	16.450	15.960	16.450	15.509	827,500
2026-01-06	16.120	16.460	16.080	16.190	15.264	945,200
2026-01-05	15.650	16.120	15.650	16.120	15.198	479,400
2026-01-02	15.920	16.180	15.650	15.740	14.840	582,000
2025-12-30	15.820	16.040	15.730	15.980	15.066	986,600
2025-12-29	16.090	16.100	15.650	15.740	14.840	450,400
2025-12-26	15.830	16.040	15.720	15.840	14.934	320,300
2025-12-23	15.410	16.010	15.410	15.830	14.925	421,100
2025-12-22	15.550	15.650	15.150	15.300	14.425	601,500
2025-12-19	15.500	15.610	15.340	15.440	14.557	572,800
2025-12-18	15.750	15.750	15.290	15.450	14.566	735,200
2025-12-17	15.790	15.830	15.400	15.620	14.727	548,000
2025-12-16	16.100	16.140	15.680	15.790	14.887	641,200
2025-12-15	15.890	16.370	15.870	16.280	15.349	417,300
2025-12-12	15.720	16.020	15.630	15.900	14.991	426,300
2025-12-11	15.470	15.720	15.410	15.650	14.755	461,400
2025-12-10	15.560	15.650	15.350	15.460	14.576	419,800
2025-12-09	15.620	15.790	15.250	15.510	14.623	444,100
2025-12-08	15.790	15.790	15.460	15.630	14.736	525,000
2025-12-05	16.380	16.420	15.550	15.550	14.661	1,022,400
2025-12-04	16.100	16.520	16.100	16.470	15.528	631,000
2025-12-03	16.380	16.430	16.050	16.100	15.179	415,900
2025-12-02	16.250	16.470	16.150	16.360	15.424	537,400
2025-12-01	16.400	16.550	16.010	16.400	15.462	495,700
2025-11-28	15.770	16.380	15.710	16.380	15.443	516,400
2025-11-27	15.910	15.940	15.680	15.770	14.868	266,900
2025-11-26	15.640	16.020	15.560	15.940	15.028	365,400
2025-11-25	16.490	16.560	16.230	16.340	15.405	529,300
2025-11-24	16.340	16.500	16.260	16.400	14.738	305,100
2025-11-21	16.210	16.530	16.130	16.340	14.684	709,800
2025-11-19	15.770	15.900	15.660	15.800	14.199	332,200
2025-11-18	15.780	15.980	15.770	15.860	14.253	196,600
2025-11-17	16.000	16.110	15.770	15.930	14.316	432,800
2025-11-14	15.650	16.040	15.600	16.000	14.379	555,100
2025-11-13	16.450	16.580	16.280	16.400	14.738	805,800
2025-11-12	16.580	16.620	16.230	16.300	14.075	393,300
2025-11-11	16.480	16.760	16.160	16.550	14.291	449,900
2025-11-10	16.180	16.410	16.100	16.190	13.980	215,100
2025-11-07	16.180	16.340	15.990	16.180	13.971	442,700
2025-11-06	15.900	16.410	15.700	16.170	13.963	928,300
2025-11-05	15.290	15.540	15.140	15.490	13.376	362,000
2025-11-04	14.950	15.290	14.900	15.290	13.203	496,000
2025-11-03	15.070	15.270	15.000	15.000	12.953	421,300
2025-10-31	15.020	15.090	14.840	14.950	12.909	199,700
2025-10-30	14.590	14.860	14.440	14.860	12.832	433,600
2025-10-29	14.530	15.030	14.530	14.590	12.598	421,400

← NewerPage 4 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.