Lavvi Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.530	14.900	14.370	14.540	14.540	967,600
2026-10-15	15.030	15.030	14.320	14.490	14.490	1,146,000
2026-10-14	15.480	15.510	14.440	15.100	15.100	1,396,900
2026-10-13	16.000	16.060	15.470	15.650	15.650	2,125,300
2026-10-09	14.800	16.200	14.700	16.100	16.100	3,242,100
2026-10-08	13.820	14.680	13.670	14.680	14.680	2,573,500
2026-10-07	13.420	13.930	13.420	13.840	13.840	2,973,200
2026-10-06	12.920	13.720	12.920	13.460	13.460	1,218,200
2026-10-05	12.950	14.150	12.440	12.940	12.940	2,335,600
2026-10-02	11.030	11.510	10.920	11.510	11.510	882,300
2026-10-01	10.930	11.170	10.770	10.970	10.970	569,500
2026-09-30	10.350	11.130	10.350	10.930	10.930	1,216,300
2026-09-29	10.070	10.350	9.950	10.340	10.340	482,400
2026-09-28	10.380	10.400	10.030	10.070	10.070	515,700
2026-09-25	10.420	10.600	10.310	10.380	10.380	548,300
2026-09-24	10.580	10.630	10.340	10.390	10.390	337,100
2026-09-23	10.680	10.790	10.420	10.590	10.590	420,300
2026-09-22	10.910	10.910	10.580	10.700	10.700	477,800
2026-09-21	10.580	10.950	10.540	10.890	10.890	573,900
2026-09-18	10.290	10.570	10.150	10.570	10.570	717,000
2026-09-17	10.760	10.870	10.240	10.250	10.250	587,500
2026-09-16	10.980	11.110	10.710	10.710	10.710	785,300
2026-09-15	10.800	10.980	10.630	10.980	10.980	419,400
2026-09-14	10.590	10.820	10.250	10.710	10.710	615,800
2026-09-11	11.110	11.160	10.690	10.750	10.750	703,100
2026-09-10	10.660	11.120	10.470	11.020	11.020	672,900
2026-09-09	10.980	11.090	10.530	10.620	10.620	731,800
2026-09-08	10.900	10.980	10.700	10.980	10.980	539,900
2026-09-04	10.740	10.790	10.370	10.610	10.610	639,500
2026-09-03	10.880	11.180	10.630	10.690	10.690	704,100
2026-09-02	10.250	10.850	10.140	10.850	10.850	742,300
2026-09-01	10.110	10.330	10.050	10.220	10.220	541,100
2026-08-31	9.990	10.200	9.990	10.100	10.100	538,400
2026-08-28	10.190	10.220	9.790	10.010	10.010	376,800
2026-08-27	10.240	10.300	10.110	10.110	10.110	712,500
2026-08-26	10.360	10.620	10.200	10.250	10.250	362,200
2026-08-25	9.810	10.450	9.810	10.360	10.360	645,400
2026-08-24	9.710	9.970	9.580	9.810	9.810	586,400
2026-08-21	9.620	9.930	9.570	9.740	9.740	325,900
2026-08-20	9.520	9.720	9.370	9.600	9.600	431,800
2026-08-19	9.410	9.660	9.400	9.530	9.530	293,000
2026-08-18	9.490	9.600	9.380	9.440	9.440	613,800
2026-08-17	9.460	9.630	9.160	9.450	9.450	440,700
2026-08-14	9.610	9.610	9.240	9.450	9.450	429,600
2026-08-13	9.250	9.620	9.230	9.590	9.590	940,700
2026-08-12	9.290	9.500	9.100	9.260	9.260	474,900
2026-08-11	9.600	9.880	9.140	9.220	9.220	1,060,300
2026-08-10	9.510	9.800	9.460	9.600	9.600	575,800
2026-08-07	9.900	10.130	9.340	9.440	9.440	814,000
2026-08-06	10.590	10.590	9.600	9.770	9.770	2,141,600
2026-08-05	10.470	10.720	10.410	10.570	10.570	534,200
2026-08-04	10.440	10.670	10.320	10.400	10.400	361,000
2026-08-03	10.460	10.550	10.290	10.360	10.360	359,900
2026-07-31	10.410	10.410	10.230	10.320	10.320	327,400
2026-07-30	10.130	10.440	10.040	10.410	10.410	344,300
2026-07-29	10.250	10.260	9.870	9.980	9.980	417,800
2026-07-28	10.310	10.670	10.180	10.250	10.250	252,900
2026-07-27	10.150	10.370	10.150	10.270	10.270	286,200
2026-07-24	10.260	10.330	10.070	10.100	10.100	221,900
2026-07-23	10.280	10.490	10.150	10.280	10.280	275,300

Page 1 of 2 · 63 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.