Lavvi Empreendimentos Imobiliários S.A. (LAVV3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 11:02AM BRT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 8.39 | 8.44 | 8.29 | 8.32 | 8.32 | 87,800 |
| 25 June 2024 | 8.43 | 8.50 | 8.35 | 8.40 | 8.40 | 518,800 |
| 24 June 2024 | 8.04 | 8.44 | 8.00 | 8.44 | 8.44 | 768,900 |
| 21 June 2024 | 7.98 | 8.04 | 7.84 | 8.04 | 8.04 | 343,600 |
| 20 June 2024 | 8.10 | 8.14 | 7.91 | 7.95 | 7.95 | 606,900 |
| 19 June 2024 | 7.91 | 8.00 | 7.83 | 8.00 | 8.00 | 422,500 |
| 18 June 2024 | 7.85 | 8.03 | 7.83 | 7.99 | 7.99 | 303,200 |
| 17 June 2024 | 7.94 | 7.94 | 7.78 | 7.89 | 7.89 | 517,300 |
| 14 June 2024 | 7.90 | 8.00 | 7.78 | 7.94 | 7.94 | 617,300 |
| 13 June 2024 | 8.17 | 8.17 | 7.85 | 7.96 | 7.96 | 766,900 |
| 12 June 2024 | 8.48 | 8.62 | 8.06 | 8.08 | 8.08 | 970,200 |
| 11 June 2024 | 8.25 | 8.42 | 8.25 | 8.39 | 8.39 | 407,600 |
| 10 June 2024 | 8.39 | 8.49 | 8.27 | 8.28 | 8.28 | 669,800 |
| 07 June 2024 | 8.53 | 8.58 | 8.41 | 8.41 | 8.41 | 232,600 |
| 06 June 2024 | 8.45 | 8.64 | 8.40 | 8.58 | 8.58 | 284,900 |
| 05 June 2024 | 8.60 | 8.62 | 8.44 | 8.48 | 8.48 | 480,300 |
| 04 June 2024 | 8.53 | 8.62 | 8.39 | 8.58 | 8.58 | 794,700 |
| 03 June 2024 | 8.78 | 8.78 | 8.45 | 8.55 | 8.55 | 4,418,100 |
| 31 May 2024 | 8.85 | 8.90 | 8.68 | 8.79 | 8.79 | 367,000 |
| 29 May 2024 | 8.86 | 8.86 | 8.69 | 8.85 | 8.85 | 379,800 |
| 28 May 2024 | 8.96 | 9.03 | 8.84 | 8.86 | 8.86 | 559,300 |
| 27 May 2024 | 8.80 | 8.94 | 8.71 | 8.94 | 8.94 | 334,300 |
| 24 May 2024 | 8.81 | 8.88 | 8.69 | 8.88 | 8.88 | 478,400 |
| 23 May 2024 | 8.77 | 8.77 | 8.60 | 8.73 | 8.73 | 438,200 |
| 22 May 2024 | 9.05 | 9.05 | 8.73 | 8.77 | 8.77 | 684,800 |
| 21 May 2024 | 9.13 | 9.16 | 8.79 | 9.07 | 9.07 | 594,400 |
| 20 May 2024 | 8.94 | 9.26 | 8.82 | 9.13 | 9.13 | 906,200 |
| 17 May 2024 | 9.20 | 9.21 | 8.91 | 8.91 | 8.91 | 1,179,200 |
| 17 May 2024 | 0.085072 Dividend | |||||
| 16 May 2024 | 9.49 | 9.55 | 9.28 | 9.32 | 9.23 | 723,000 |
| 15 May 2024 | 9.28 | 9.46 | 9.27 | 9.46 | 9.37 | 726,000 |
| 14 May 2024 | 9.27 | 9.35 | 9.21 | 9.28 | 9.20 | 434,300 |
| 13 May 2024 | 9.19 | 9.35 | 9.15 | 9.27 | 9.19 | 530,600 |
| 10 May 2024 | 9.23 | 9.41 | 9.10 | 9.15 | 9.07 | 738,500 |
| 09 May 2024 | 9.40 | 9.49 | 9.08 | 9.27 | 9.19 | 1,187,100 |
| 08 May 2024 | 9.29 | 9.35 | 9.14 | 9.35 | 9.26 | 402,600 |
| 07 May 2024 | 9.40 | 9.45 | 9.24 | 9.27 | 9.19 | 293,600 |
| 06 May 2024 | 9.32 | 9.41 | 9.23 | 9.31 | 9.23 | 568,700 |
| 03 May 2024 | 9.20 | 9.43 | 9.16 | 9.32 | 9.23 | 801,400 |
| 02 May 2024 | 8.72 | 9.10 | 8.72 | 9.05 | 8.97 | 2,888,200 |
| 30 Apr 2024 | 8.80 | 8.81 | 8.57 | 8.71 | 8.63 | 803,800 |
| 29 Apr 2024 | 8.82 | 8.86 | 8.70 | 8.80 | 8.72 | 493,600 |
| 26 Apr 2024 | 8.40 | 8.77 | 8.40 | 8.77 | 8.69 | 333,100 |
| 25 Apr 2024 | 8.45 | 8.45 | 8.26 | 8.34 | 8.26 | 955,300 |
| 24 Apr 2024 | 8.49 | 8.52 | 8.35 | 8.46 | 8.38 | 510,600 |
| 23 Apr 2024 | 8.51 | 8.54 | 8.42 | 8.49 | 8.41 | 486,400 |
| 22 Apr 2024 | 8.60 | 8.72 | 8.52 | 8.52 | 8.44 | 893,700 |
| 19 Apr 2024 | 8.63 | 8.83 | 8.52 | 8.60 | 8.52 | 584,400 |
| 18 Apr 2024 | 8.70 | 8.85 | 8.58 | 8.63 | 8.55 | 1,635,900 |
| 17 Apr 2024 | 8.49 | 8.58 | 8.35 | 8.39 | 8.31 | 378,600 |
| 16 Apr 2024 | 8.58 | 8.58 | 8.25 | 8.46 | 8.38 | 1,116,200 |
| 15 Apr 2024 | 8.87 | 8.87 | 8.51 | 8.62 | 8.54 | 1,149,100 |
| 12 Apr 2024 | 9.13 | 9.17 | 8.85 | 8.87 | 8.79 | 587,200 |
| 11 Apr 2024 | 9.24 | 9.26 | 9.08 | 9.14 | 9.06 | 420,600 |
| 10 Apr 2024 | 9.51 | 9.51 | 9.18 | 9.24 | 9.16 | 520,100 |
| 09 Apr 2024 | 9.26 | 9.55 | 9.26 | 9.51 | 9.42 | 323,400 |
| 08 Apr 2024 | 9.17 | 9.37 | 9.07 | 9.28 | 9.20 | 1,182,300 |
| 05 Apr 2024 | 9.15 | 9.27 | 9.10 | 9.19 | 9.11 | 415,300 |
| 04 Apr 2024 | 9.20 | 9.43 | 9.10 | 9.15 | 9.07 | 616,900 |
| 03 Apr 2024 | 9.38 | 9.39 | 9.22 | 9.23 | 9.15 | 504,200 |
| 02 Apr 2024 | 9.39 | 9.54 | 9.13 | 9.40 | 9.31 | 1,236,500 |
| 01 Apr 2024 | 9.51 | 9.54 | 9.24 | 9.46 | 9.37 | 1,428,200 |
| 28 Mar 2024 | 9.31 | 9.59 | 9.24 | 9.51 | 9.42 | 910,600 |
| 27 Mar 2024 | 9.10 | 9.38 | 9.04 | 9.31 | 9.23 | 791,600 |
| 26 Mar 2024 | 9.05 | 9.10 | 8.97 | 9.05 | 8.97 | 825,600 |
| 25 Mar 2024 | 9.25 | 9.31 | 9.08 | 9.10 | 9.02 | 1,107,000 |
| 22 Mar 2024 | 9.43 | 9.44 | 9.26 | 9.26 | 9.18 | 583,300 |
| 21 Mar 2024 | 9.44 | 9.63 | 9.35 | 9.40 | 9.31 | 762,100 |
| 20 Mar 2024 | 9.73 | 9.82 | 9.40 | 9.43 | 9.34 | 1,582,700 |
| 19 Mar 2024 | 9.67 | 9.80 | 9.61 | 9.70 | 9.61 | 1,721,900 |
| 18 Mar 2024 | 9.21 | 9.71 | 9.20 | 9.71 | 9.62 | 2,549,700 |
| 15 Mar 2024 | 9.16 | 9.24 | 8.98 | 9.16 | 9.08 | 913,700 |
| 15 Mar 2024 | 0.107114 Dividend | |||||
| 14 Mar 2024 | 9.45 | 9.54 | 9.24 | 9.31 | 9.12 | 585,700 |
| 13 Mar 2024 | 9.14 | 9.45 | 9.13 | 9.44 | 9.25 | 1,234,800 |
| 12 Mar 2024 | 9.12 | 9.17 | 9.00 | 9.13 | 8.94 | 576,000 |
| 11 Mar 2024 | 9.00 | 9.15 | 8.85 | 9.07 | 8.88 | 999,400 |
| 08 Mar 2024 | 8.69 | 9.05 | 8.58 | 9.00 | 8.82 | 992,100 |
| 07 Mar 2024 | 8.80 | 8.91 | 8.61 | 8.73 | 8.55 | 1,539,700 |
| 06 Mar 2024 | 8.45 | 8.53 | 8.38 | 8.46 | 8.29 | 437,500 |
| 05 Mar 2024 | 8.27 | 8.44 | 8.16 | 8.40 | 8.23 | 796,500 |
| 04 Mar 2024 | 8.11 | 8.25 | 8.04 | 8.25 | 8.08 | 674,700 |
| 01 Mar 2024 | 8.01 | 8.18 | 7.97 | 8.12 | 7.95 | 901,100 |
| 29 Feb 2024 | 7.97 | 8.03 | 7.82 | 7.95 | 7.79 | 680,100 |
| 28 Feb 2024 | 8.01 | 8.06 | 7.87 | 7.97 | 7.81 | 642,000 |
| 27 Feb 2024 | 8.01 | 8.19 | 7.97 | 8.03 | 7.87 | 1,132,000 |
| 26 Feb 2024 | 7.88 | 8.07 | 7.78 | 8.00 | 7.84 | 754,400 |
| 23 Feb 2024 | 7.89 | 8.09 | 7.66 | 7.80 | 7.64 | 1,031,000 |
| 22 Feb 2024 | 7.99 | 8.00 | 7.83 | 7.90 | 7.74 | 1,207,500 |
| 21 Feb 2024 | 8.12 | 8.15 | 7.82 | 7.87 | 7.71 | 801,100 |
| 20 Feb 2024 | 7.84 | 8.07 | 7.74 | 8.03 | 7.87 | 620,100 |
| 19 Feb 2024 | 7.78 | 7.87 | 7.62 | 7.84 | 7.68 | 597,900 |
| 16 Feb 2024 | 7.60 | 7.76 | 7.48 | 7.76 | 7.60 | 471,500 |
| 15 Feb 2024 | 7.57 | 7.71 | 7.41 | 7.60 | 7.44 | 686,800 |
| 14 Feb 2024 | 7.70 | 7.71 | 7.57 | 7.60 | 7.44 | 297,000 |
| 09 Feb 2024 | 7.71 | 7.83 | 7.57 | 7.72 | 7.56 | 556,100 |
| 08 Feb 2024 | 7.88 | 7.91 | 7.58 | 7.71 | 7.55 | 539,300 |
| 07 Feb 2024 | 7.83 | 7.94 | 7.74 | 7.87 | 7.71 | 444,900 |
| 06 Feb 2024 | 7.69 | 7.94 | 7.69 | 7.83 | 7.67 | 1,072,300 |
| 05 Feb 2024 | 7.67 | 7.75 | 7.56 | 7.69 | 7.53 | 732,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.