Lavvi Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.970 | 9.050 | 8.950 | 9.050 | 7.647 | 762,400 |
| 2025-02-07 | 8.920 | 9.070 | 8.870 | 8.960 | 7.225 | 444,600 |
| 2025-02-06 | 8.900 | 9.040 | 8.810 | 9.040 | 7.290 | 665,500 |
| 2025-02-05 | 8.890 | 9.040 | 8.730 | 8.890 | 7.169 | 1,040,100 |
| 2025-02-04 | 8.670 | 8.730 | 8.570 | 8.670 | 6.991 | 207,700 |
| 2025-02-03 | 8.540 | 8.780 | 8.540 | 8.730 | 7.040 | 400,000 |
| 2025-01-31 | 8.520 | 8.680 | 8.460 | 8.680 | 6.999 | 504,500 |
| 2025-01-30 | 8.180 | 8.520 | 8.140 | 8.520 | 6.870 | 825,700 |
| 2025-01-29 | 8.140 | 8.220 | 8.080 | 8.160 | 6.580 | 332,200 |
| 2025-01-28 | 8.240 | 8.240 | 8.050 | 8.100 | 6.532 | 808,800 |
| 2025-01-27 | 7.740 | 8.240 | 7.740 | 8.240 | 6.645 | 1,452,000 |
| 2025-01-24 | 7.710 | 7.920 | 7.670 | 7.870 | 6.346 | 380,700 |
| 2025-01-23 | 7.840 | 7.870 | 7.680 | 7.720 | 6.225 | 353,400 |
| 2025-01-22 | 7.830 | 7.840 | 7.680 | 7.840 | 6.322 | 462,500 |
| 2025-01-21 | 7.630 | 7.780 | 7.570 | 7.740 | 6.241 | 724,400 |
| 2025-01-20 | 7.280 | 7.370 | 7.170 | 7.370 | 5.943 | 241,400 |
| 2025-01-17 | 7.180 | 7.320 | 7.150 | 7.240 | 5.838 | 395,300 |
| 2025-01-16 | 7.270 | 7.310 | 7.160 | 7.180 | 5.790 | 393,200 |
| 2025-01-15 | 7.200 | 7.350 | 7.200 | 7.300 | 5.887 | 1,335,000 |
| 2025-01-14 | 7.120 | 7.250 | 7.120 | 7.170 | 5.782 | 745,600 |
| 2025-01-13 | 7.060 | 7.190 | 7.030 | 7.100 | 5.725 | 870,700 |
| 2025-01-10 | 7.110 | 7.140 | 7.000 | 7.060 | 5.693 | 248,700 |
| 2025-01-09 | 7.200 | 7.200 | 7.060 | 7.100 | 5.725 | 446,200 |
| 2025-01-08 | 7.200 | 7.230 | 7.070 | 7.200 | 5.806 | 847,800 |
| 2025-01-07 | 7.150 | 7.290 | 7.150 | 7.200 | 5.806 | 349,900 |
| 2025-01-06 | 7.130 | 7.210 | 7.040 | 7.150 | 5.766 | 1,897,200 |
| 2025-01-03 | 7.350 | 7.460 | 7.070 | 7.130 | 5.750 | 4,482,300 |
| 2025-01-02 | 7.480 | 7.510 | 7.270 | 7.430 | 5.991 | 635,500 |
| 2024-12-30 | 7.520 | 7.580 | 7.430 | 7.490 | 6.040 | 780,100 |
| 2024-12-27 | 7.660 | 7.660 | 7.490 | 7.550 | 6.088 | 589,000 |
| 2024-12-26 | 7.580 | 7.730 | 7.530 | 7.530 | 6.072 | 582,900 |
| 2024-12-23 | 7.690 | 7.810 | 7.580 | 7.580 | 6.112 | 375,900 |
| 2024-12-20 | 7.770 | 7.890 | 7.660 | 7.770 | 6.266 | 416,600 |
| 2024-12-19 | 7.520 | 7.770 | 7.420 | 7.710 | 6.217 | 582,700 |
| 2024-12-18 | 7.750 | 7.760 | 7.460 | 7.520 | 6.064 | 786,300 |
| 2024-12-17 | 7.760 | 7.820 | 7.690 | 7.800 | 6.290 | 447,100 |
| 2024-12-16 | 7.910 | 7.950 | 7.720 | 7.720 | 6.225 | 974,100 |
| 2024-12-13 | 7.880 | 8.050 | 7.860 | 7.910 | 6.379 | 509,700 |
| 2024-12-12 | 8.160 | 8.180 | 7.780 | 7.880 | 6.354 | 1,185,100 |
| 2024-12-11 | 8.140 | 8.270 | 8.010 | 8.180 | 6.596 | 561,800 |
| 2024-12-10 | 8.080 | 8.280 | 8.060 | 8.120 | 6.548 | 384,800 |
| 2024-12-09 | 7.990 | 8.190 | 7.990 | 8.080 | 6.516 | 1,073,400 |
| 2024-12-06 | 8.070 | 8.080 | 7.950 | 8.000 | 6.451 | 735,100 |
| 2024-12-05 | 7.860 | 8.130 | 7.860 | 8.070 | 6.508 | 717,200 |
| 2024-12-04 | 7.830 | 8.000 | 7.810 | 7.840 | 6.322 | 477,700 |
| 2024-12-03 | 7.850 | 7.980 | 7.780 | 7.830 | 6.314 | 440,500 |
| 2024-12-02 | 8.100 | 8.100 | 7.820 | 7.840 | 6.322 | 1,094,900 |
| 2024-11-29 | 8.040 | 8.060 | 7.840 | 8.060 | 6.500 | 679,300 |
| 2024-11-28 | 8.410 | 8.420 | 8.040 | 8.040 | 6.483 | 1,221,700 |
| 2024-11-27 | 8.820 | 8.870 | 8.440 | 8.480 | 6.838 | 621,400 |
| 2024-11-26 | 8.540 | 8.820 | 8.420 | 8.750 | 7.056 | 569,600 |
| 2024-11-25 | 8.350 | 8.600 | 8.350 | 8.510 | 6.862 | 452,200 |
| 2024-11-22 | 8.550 | 8.550 | 8.310 | 8.440 | 6.806 | 350,700 |
| 2024-11-21 | 8.530 | 8.550 | 8.320 | 8.490 | 6.846 | 419,600 |
| 2024-11-19 | 8.630 | 8.700 | 8.500 | 8.570 | 6.911 | 453,500 |
| 2024-11-18 | 8.730 | 8.800 | 8.500 | 8.550 | 6.895 | 1,205,000 |
| 2024-11-14 | 9.000 | 9.240 | 8.900 | 9.170 | 7.395 | 1,508,600 |
| 2024-11-13 | 8.940 | 9.060 | 8.870 | 8.940 | 6.877 | 989,600 |
| 2024-11-12 | 9.010 | 9.020 | 8.890 | 8.920 | 6.861 | 431,300 |
| 2024-11-11 | 8.960 | 8.990 | 8.810 | 8.980 | 6.907 | 574,300 |
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.