Lavvi Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.270	12.300	12.030	12.140	10.361	460,900
2025-08-04	12.500	12.500	12.170	12.250	10.455	343,700
2025-08-01	12.270	12.570	12.200	12.390	10.574	303,800
2025-07-31	12.350	12.480	12.110	12.270	10.472	516,200
2025-07-30	12.000	12.340	11.980	12.340	10.532	602,400
2025-07-29	11.720	12.060	11.640	12.020	10.259	677,000
2025-07-28	11.730	11.920	11.610	11.720	10.002	401,500
2025-07-25	11.800	11.960	11.770	11.870	10.131	157,400
2025-07-24	11.860	11.880	11.660	11.860	10.122	288,500
2025-07-23	11.720	12.010	11.700	11.920	10.173	352,500
2025-07-22	12.000	12.080	11.790	11.800	10.071	398,500
2025-07-21	12.000	12.240	11.900	11.960	10.207	489,600
2025-07-18	12.450	12.540	12.030	12.070	10.301	482,600
2025-07-17	12.590	12.610	12.330	12.520	10.685	366,200
2025-07-16	12.920	13.030	12.520	12.550	10.711	481,400
2025-07-15	12.710	13.020	12.690	12.900	11.010	656,000
2025-07-14	12.580	12.810	12.450	12.600	10.754	527,800
2025-07-11	12.600	12.700	12.400	12.650	10.796	394,900
2025-07-10	12.230	12.610	12.090	12.580	10.736	360,800
2025-07-09	12.450	12.470	12.330	12.440	10.617	200,400
2025-07-08	12.610	12.700	12.330	12.490	10.660	193,300
2025-07-07	12.620	12.720	12.340	12.480	10.651	307,700
2025-07-04	12.350	12.610	12.320	12.610	10.762	145,500
2025-07-03	12.260	12.520	12.140	12.350	10.540	362,000
2025-07-02	12.500	12.500	12.070	12.130	10.352	853,800
2025-07-01	12.420	12.600	12.390	12.500	10.668	545,600
2025-06-30	12.250	12.660	12.100	12.460	10.634	737,400
2025-06-27	12.000	12.160	11.890	12.100	10.327	412,000
2025-06-26	11.980	12.130	11.770	12.000	10.241	805,800
2025-06-25	12.110	12.200	11.850	11.850	10.113	344,100
2025-06-24	12.030	12.230	12.030	12.150	10.369	286,500
2025-06-23	12.020	12.070	11.860	11.990	10.233	266,400
2025-06-20	12.110	12.160	11.870	12.020	10.259	277,800
2025-06-18	11.970	12.190	11.850	12.190	10.404	864,800
2025-06-17	11.970	12.080	11.880	12.010	10.250	271,100
2025-06-16	12.000	12.050	11.820	11.970	10.216	293,000
2025-06-13	11.900	11.910	11.730	11.840	10.105	326,500
2025-06-12	12.010	12.010	11.870	11.900	10.156	275,000
2025-06-11	12.040	12.130	11.890	12.050	10.284	391,800
2025-06-10	11.820	12.100	11.820	12.040	10.276	272,100
2025-06-09	11.930	11.930	11.540	11.820	10.088	735,900
2025-06-06	11.840	11.980	11.670	11.920	10.173	524,900
2025-06-05	11.720	11.980	11.720	11.880	10.139	656,000
2025-06-04	11.950	11.960	11.700	11.820	10.088	944,500
2025-06-03	11.550	11.950	11.500	11.950	10.199	439,600
2025-06-02	11.610	11.720	11.320	11.570	9.874	1,043,500
2025-05-30	11.760	11.800	11.420	11.600	9.900	910,100
2025-05-29	11.600	11.790	11.590	11.760	10.037	615,500
2025-05-28	11.730	11.800	11.470	11.600	9.900	766,800
2025-05-27	11.380	11.680	11.380	11.640	9.934	643,100
2025-05-26	11.340	11.400	11.160	11.300	9.644	288,300
2025-05-23	11.000	11.250	10.870	11.250	9.601	415,000
2025-05-22	11.070	11.300	10.880	11.050	9.431	593,600
2025-05-21	11.420	11.420	11.010	11.050	9.431	1,033,300
2025-05-20	11.130	11.450	11.020	11.450	9.772	693,700
2025-05-19	10.890	11.200	10.850	11.190	9.550	547,200
2025-05-16	10.750	11.000	10.740	11.000	9.388	473,700
2025-05-15	10.650	10.990	10.650	10.990	9.379	1,095,800
2025-05-14	10.790	10.870	10.580	10.650	8.999	898,100
2025-05-13	10.440	10.850	10.440	10.810	9.134	492,600

← NewerPage 6 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.