Lavvi Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.870	10.870	10.330	10.480	8.856	799,700
2025-05-09	10.990	10.990	10.650	10.750	9.084	655,400
2025-05-08	10.520	10.960	10.400	10.890	9.202	1,708,700
2025-05-07	10.640	10.710	10.380	10.380	8.771	780,700
2025-05-06	10.200	10.660	10.200	10.640	8.991	1,030,100
2025-05-05	10.400	10.440	10.100	10.250	8.661	1,023,000
2025-05-02	10.450	10.450	10.310	10.400	8.788	828,900
2025-04-30	10.170	10.450	10.150	10.440	8.822	1,044,600
2025-04-29	10.260	10.470	10.190	10.240	8.653	1,410,100
2025-04-28	10.160	10.230	9.940	10.200	8.619	1,190,800
2025-04-25	10.360	10.360	10.050	10.050	8.492	988,100
2025-04-24	10.140	10.370	10.010	10.370	8.763	972,000
2025-04-23	10.000	10.170	9.990	10.090	8.526	696,000
2025-04-22	9.700	9.960	9.660	9.940	8.399	994,900
2025-04-17	9.560	9.720	9.480	9.700	8.196	622,300
2025-04-16	9.550	9.620	9.470	9.540	8.061	581,100
2025-04-15	9.650	9.650	9.440	9.560	8.078	680,300
2025-04-14	9.630	9.790	9.480	9.540	8.061	749,800
2025-04-11	9.200	9.540	8.950	9.540	8.061	1,576,300
2025-04-10	9.500	9.660	9.250	9.280	7.842	1,176,900
2025-04-09	9.240	9.490	9.130	9.420	7.960	1,721,200
2025-04-08	9.380	9.560	9.190	9.240	7.808	825,400
2025-04-07	9.250	9.440	9.030	9.300	7.858	1,198,600
2025-04-04	9.540	9.540	9.150	9.330	7.884	594,500
2025-04-03	9.500	9.630	9.340	9.540	8.061	864,100
2025-04-02	9.380	9.540	9.240	9.400	7.943	520,700
2025-04-01	9.270	9.520	9.230	9.410	7.951	543,500
2025-03-31	9.520	9.520	9.230	9.250	7.816	558,600
2025-03-28	9.670	9.670	9.390	9.530	8.053	371,600
2025-03-27	9.590	9.650	9.510	9.650	8.154	375,600
2025-03-26	9.600	9.760	9.530	9.580	8.095	337,300
2025-03-25	9.650	9.750	9.560	9.610	8.120	347,100
2025-03-24	9.790	9.830	9.590	9.650	8.154	324,900
2025-03-21	9.570	9.680	9.480	9.680	8.180	501,800
2025-03-20	9.710	9.880	9.440	9.480	8.011	710,000
2025-03-19	9.570	9.740	9.430	9.650	8.154	382,200
2025-03-18	9.510	9.650	9.500	9.580	8.095	397,700
2025-03-17	9.380	9.700	9.120	9.600	8.112	385,100
2025-03-14	9.290	9.550	9.220	9.470	8.002	558,000
2025-03-13	9.170	9.320	9.020	9.290	7.850	327,200
2025-03-12	8.910	9.180	8.910	9.160	7.740	335,200
2025-03-11	9.110	9.120	8.860	9.000	7.605	334,300
2025-03-10	9.010	9.120	8.950	9.050	7.647	338,100
2025-03-07	8.690	9.100	8.650	9.100	7.689	483,500
2025-03-06	8.660	8.830	8.650	8.770	7.411	435,400
2025-03-05	8.510	8.770	8.490	8.650	7.309	380,900
2025-02-28	8.500	8.650	8.500	8.600	7.267	536,700
2025-02-27	8.430	8.570	8.420	8.570	7.242	456,500
2025-02-26	8.710	8.710	8.490	8.510	7.191	820,900
2025-02-25	8.530	8.790	8.410	8.630	7.292	360,300
2025-02-24	8.780	8.780	8.520	8.580	7.250	307,400
2025-02-21	8.800	8.860	8.670	8.780	7.419	384,900
2025-02-20	8.790	8.900	8.650	8.800	7.436	548,500
2025-02-19	8.880	8.880	8.730	8.780	7.419	286,300
2025-02-18	8.970	8.990	8.830	8.910	7.529	332,200
2025-02-17	8.850	9.140	8.830	8.990	7.596	761,300
2025-02-14	8.630	8.920	8.550	8.850	7.478	464,600
2025-02-13	8.490	8.630	8.470	8.630	7.292	519,400
2025-02-12	8.600	8.640	8.460	8.540	7.216	426,100
2025-02-11	8.590	8.750	8.570	8.670	7.326	745,300

← NewerPage 7 of 21 · 1,244 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.