Lavvi Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.850 | 8.900 | 8.700 | 8.870 | 6.823 | 569,800 |
| 2024-11-07 | 9.000 | 9.130 | 8.780 | 8.810 | 6.777 | 1,903,600 |
| 2024-11-06 | 8.530 | 8.750 | 8.440 | 8.700 | 6.692 | 831,700 |
| 2024-11-05 | 8.650 | 8.710 | 8.490 | 8.680 | 6.677 | 621,800 |
| 2024-11-04 | 8.290 | 8.650 | 8.290 | 8.650 | 6.653 | 977,900 |
| 2024-11-01 | 8.480 | 8.480 | 8.180 | 8.210 | 6.315 | 1,320,200 |
| 2024-10-31 | 8.440 | 8.600 | 8.420 | 8.480 | 6.523 | 867,700 |
| 2024-10-30 | 8.180 | 8.590 | 8.130 | 8.470 | 6.515 | 780,300 |
| 2024-10-29 | 8.300 | 8.440 | 8.180 | 8.210 | 6.315 | 278,100 |
| 2024-10-28 | 8.120 | 8.500 | 8.120 | 8.360 | 6.430 | 672,100 |
| 2024-10-25 | 8.100 | 8.240 | 8.060 | 8.130 | 6.254 | 337,900 |
| 2024-10-24 | 8.010 | 8.210 | 7.950 | 8.160 | 6.277 | 906,400 |
| 2024-10-23 | 8.060 | 8.070 | 7.980 | 8.010 | 6.161 | 225,400 |
| 2024-10-22 | 8.040 | 8.130 | 7.950 | 8.070 | 6.207 | 371,300 |
| 2024-10-21 | 8.240 | 8.240 | 8.060 | 8.090 | 6.223 | 363,100 |
| 2024-10-18 | 8.220 | 8.260 | 8.080 | 8.170 | 6.284 | 541,600 |
| 2024-10-17 | 8.280 | 8.280 | 8.100 | 8.220 | 6.323 | 473,400 |
| 2024-10-16 | 8.210 | 8.360 | 8.120 | 8.280 | 6.369 | 1,113,400 |
| 2024-10-15 | 8.170 | 8.340 | 8.150 | 8.210 | 6.315 | 713,000 |
| 2024-10-14 | 8.150 | 8.180 | 8.060 | 8.120 | 6.246 | 753,400 |
| 2024-10-11 | 8.030 | 8.100 | 7.910 | 8.100 | 6.230 | 462,600 |
| 2024-10-10 | 8.030 | 8.140 | 8.010 | 8.050 | 6.192 | 388,300 |
| 2024-10-09 | 8.140 | 8.160 | 8.040 | 8.060 | 6.200 | 922,200 |
| 2024-10-08 | 8.200 | 8.250 | 8.100 | 8.140 | 6.261 | 655,300 |
| 2024-10-07 | 8.090 | 8.170 | 8.000 | 8.120 | 6.246 | 474,100 |
| 2024-10-04 | 8.060 | 8.090 | 7.950 | 8.080 | 6.215 | 370,100 |
| 2024-10-03 | 8.190 | 8.190 | 7.930 | 8.040 | 6.184 | 392,000 |
| 2024-10-02 | 8.070 | 8.280 | 8.060 | 8.190 | 6.300 | 705,600 |
| 2024-10-01 | 8.000 | 8.140 | 7.960 | 8.070 | 6.207 | 851,900 |
| 2024-09-30 | 8.020 | 8.060 | 7.900 | 7.980 | 6.138 | 577,200 |
| 2024-09-27 | 8.050 | 8.150 | 7.960 | 8.000 | 6.154 | 332,400 |
| 2024-09-26 | 8.010 | 8.150 | 8.010 | 8.080 | 6.215 | 212,300 |
| 2024-09-25 | 8.150 | 8.220 | 8.010 | 8.020 | 6.169 | 270,500 |
| 2024-09-24 | 8.220 | 8.290 | 8.080 | 8.180 | 6.292 | 627,400 |
| 2024-09-23 | 8.280 | 8.280 | 8.110 | 8.150 | 6.269 | 500,400 |
| 2024-09-20 | 8.590 | 8.590 | 8.230 | 8.290 | 6.377 | 759,900 |
| 2024-09-19 | 8.870 | 8.870 | 8.530 | 8.590 | 6.607 | 656,100 |
| 2024-09-18 | 8.700 | 8.920 | 8.600 | 8.740 | 6.723 | 617,600 |
| 2024-09-17 | 8.690 | 8.750 | 8.590 | 8.590 | 6.607 | 249,600 |
| 2024-09-16 | 8.800 | 8.820 | 8.660 | 8.750 | 6.730 | 299,100 |
| 2024-09-13 | 8.420 | 8.740 | 8.420 | 8.740 | 6.723 | 558,500 |
| 2024-09-12 | 8.430 | 8.460 | 8.300 | 8.430 | 6.484 | 327,400 |
| 2024-09-11 | 8.390 | 8.570 | 8.390 | 8.460 | 6.507 | 222,500 |
| 2024-09-10 | 8.440 | 8.500 | 8.320 | 8.400 | 6.461 | 206,400 |
| 2024-09-09 | 8.420 | 8.510 | 8.380 | 8.460 | 6.507 | 370,800 |
| 2024-09-06 | 8.520 | 8.650 | 8.450 | 8.510 | 6.546 | 534,200 |
| 2024-09-05 | 8.580 | 8.620 | 8.480 | 8.560 | 6.584 | 410,500 |
| 2024-09-04 | 8.250 | 8.630 | 8.250 | 8.630 | 6.638 | 2,604,700 |
| 2024-09-03 | 8.140 | 8.500 | 8.140 | 8.250 | 6.346 | 4,147,300 |
| 2024-09-02 | 8.300 | 8.310 | 7.950 | 8.150 | 6.269 | 1,947,400 |
| 2024-08-30 | 8.590 | 8.590 | 8.250 | 8.300 | 6.384 | 931,500 |
| 2024-08-29 | 8.730 | 8.770 | 8.550 | 8.590 | 6.607 | 814,800 |
| 2024-08-28 | 8.820 | 8.830 | 8.690 | 8.760 | 6.738 | 259,200 |
| 2024-08-27 | 8.750 | 8.890 | 8.730 | 8.830 | 6.792 | 298,300 |
| 2024-08-26 | 8.800 | 8.910 | 8.670 | 8.820 | 6.784 | 394,000 |
| 2024-08-23 | 8.600 | 8.800 | 8.530 | 8.750 | 6.730 | 519,700 |
| 2024-08-22 | 8.690 | 8.710 | 8.460 | 8.530 | 6.561 | 606,000 |
| 2024-08-21 | 8.760 | 8.760 | 8.560 | 8.640 | 6.646 | 352,100 |
| 2024-08-20 | 8.680 | 8.750 | 8.550 | 8.750 | 6.730 | 812,600 |
| 2024-08-19 | 8.600 | 8.670 | 8.540 | 8.670 | 6.669 | 342,400 |
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.