Australia markets closed

Lavoro Limited (LVRO)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
5.59-0.07 (-1.15%)
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20245.595.595.595.595.59100
09 May 20245.886.005.505.595.5910,800
08 May 20245.805.805.805.805.80-
07 May 20245.805.805.805.805.802,700
06 May 20245.555.705.555.675.672,300
03 May 20246.006.006.006.006.00300
02 May 20245.456.005.456.006.001,700
01 May 20245.605.605.605.605.60-
30 Apr 20245.695.715.605.605.607,600
29 Apr 20245.605.605.415.505.506,000
26 Apr 20245.885.925.605.605.6026,100
25 Apr 20245.715.985.705.985.982,100
24 Apr 20246.076.076.076.076.07-
23 Apr 20246.076.076.076.076.07-
22 Apr 20245.956.075.956.076.071,700
19 Apr 20245.846.085.765.885.886,500
18 Apr 20246.036.036.036.036.03186,500
17 Apr 20246.266.265.765.845.84126,100
16 Apr 20246.116.235.705.845.84442,600
15 Apr 20245.926.105.756.036.03470,900
12 Apr 20245.916.185.916.096.092,400
11 Apr 20246.656.655.996.036.038,000
10 Apr 20246.056.245.886.106.1014,900
09 Apr 20245.856.145.705.915.91109,000
08 Apr 20246.276.275.805.825.82329,400
05 Apr 20245.746.385.745.965.9648,800
04 Apr 20245.935.935.805.925.9288,900
03 Apr 20246.156.435.675.675.671,200
02 Apr 20246.066.495.855.865.8650,100
01 Apr 20246.576.575.606.006.0032,300
28 Mar 20246.646.866.646.686.6844,300
27 Mar 20247.007.416.156.656.65106,700
26 Mar 20247.357.356.906.916.91141,300
25 Mar 20247.387.587.107.307.304,900
22 Mar 20246.007.216.007.217.2112,300
21 Mar 20245.696.665.696.006.0014,500
20 Mar 20245.415.965.305.505.5016,300
19 Mar 20245.325.445.125.335.336,300
18 Mar 20245.115.455.115.405.403,200
15 Mar 20245.215.375.215.375.373,900
14 Mar 20245.345.875.315.555.5516,900
13 Mar 20245.515.515.515.515.51234,100
12 Mar 20246.006.005.555.765.765,800
11 Mar 20246.356.575.866.006.006,000
08 Mar 20246.316.616.316.616.611,100
07 Mar 20246.416.746.316.596.592,600
06 Mar 20246.356.706.346.346.3429,100
05 Mar 20246.717.316.286.326.326,400
04 Mar 20246.717.316.716.766.765,600
01 Mar 20246.727.406.726.746.744,300
29 Feb 20247.107.107.107.107.10-
28 Feb 20246.857.546.707.107.104,200
27 Feb 20247.137.407.007.117.114,600
26 Feb 20247.197.497.197.497.494,700
23 Feb 20247.267.267.267.267.26300
22 Feb 20247.407.407.407.407.40600
21 Feb 20247.447.557.447.527.521,600
20 Feb 20247.607.737.607.657.651,400
16 Feb 20247.577.767.527.747.742,200
15 Feb 20247.618.257.527.807.8014,800
14 Feb 20248.008.048.008.048.04700
13 Feb 20247.728.257.728.148.146,700
12 Feb 20248.178.177.897.897.89800
09 Feb 20248.118.218.118.208.209,900
08 Feb 20248.108.258.108.248.248,800
07 Feb 20248.248.248.208.208.202,300
06 Feb 20248.208.208.208.208.20600
05 Feb 20247.898.257.898.248.244,200
02 Feb 20248.198.198.198.198.19-
01 Feb 20248.058.198.058.198.191,300
31 Jan 20248.058.228.058.058.053,900
30 Jan 20248.058.058.058.058.052,900
29 Jan 20248.058.158.058.058.054,400
26 Jan 20248.208.268.208.238.235,400
25 Jan 20247.498.277.498.208.206,700
24 Jan 20248.338.338.208.208.204,900
23 Jan 20248.258.288.208.208.203,500
22 Jan 20248.798.798.068.298.296,300
19 Jan 20248.708.718.708.708.703,400
18 Jan 20248.748.788.678.708.7029,400
17 Jan 20248.708.798.708.738.732,800
16 Jan 20248.458.708.458.688.685,800
12 Jan 20248.448.848.448.848.8410,100
11 Jan 20248.508.598.508.518.513,500
10 Jan 20248.568.698.508.658.656,800
09 Jan 20248.718.858.508.848.8420,200
08 Jan 20248.418.708.408.688.683,100
05 Jan 20248.758.878.318.318.312,500
04 Jan 20248.418.788.328.788.788,400
03 Jan 20248.108.748.108.648.648,600
02 Jan 20248.658.658.528.528.5221,000
29 Dec 20238.618.838.578.628.626,300
28 Dec 20238.858.908.448.888.885,900
27 Dec 20238.878.918.588.918.9111,900
26 Dec 20238.618.917.998.918.9114,000
22 Dec 20238.758.988.508.918.9142,900
21 Dec 20239.009.008.508.868.86127,500
20 Dec 20238.128.807.998.798.79132,500
19 Dec 20238.178.347.688.348.3423,500
18 Dec 20237.808.347.518.348.3414,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...