Lavoro Limited (LVRO)
4.31
-0.31 (-6.71%)
At close: Mar 04, 2025, 9:46 AM
LVRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.55 | 4.68 | 4.55 | 4.62 | -0.17 | -3.55% | 2,325 |
| Feb 28, 2025 | 4.76 | 4.79 | 4.76 | 4.79 | -0.15 | -3.04% | 1,600 |
| Feb 27, 2025 | 4.49 | 4.99 | 4.49 | 4.94 | -0.05 | -1.00% | 2,831 |
| Feb 26, 2025 | 4.99 | 4.99 | 4.75 | 4.99 | 0.00 | 0.00% | 2,200 |
| Feb 25, 2025 | 4.82 | 4.99 | 4.82 | 4.99 | 0.00 | 0.00% | 2,302 |
| Feb 24, 2025 | 5.14 | 5.14 | 4.56 | 4.99 | 0.09 | 1.84% | 3,878 |
| Feb 21, 2025 | 4.44 | 4.90 | 4.40 | 4.90 | 0.39 | 8.65% | 9,500 |
| Feb 20, 2025 | 4.44 | 4.69 | 4.28 | 4.51 | -0.26 | -5.45% | 3,600 |
| Feb 19, 2025 | 4.72 | 4.90 | 4.69 | 4.77 | -0.29 | -5.73% | 2,200 |
| Feb 18, 2025 | 4.87 | 5.40 | 4.55 | 5.06 | 0.18 | 3.69% | 11,700 |
| Feb 14, 2025 | 4.61 | 4.89 | 4.61 | 4.88 | -0.07 | -1.41% | 1,803 |
| Feb 13, 2025 | 4.62 | 4.95 | 4.38 | 4.95 | 0.53 | 11.99% | 2,624 |
| Feb 12, 2025 | 4.90 | 4.90 | 4.42 | 4.42 | -0.04 | -0.90% | 626 |
| Feb 11, 2025 | 4.59 | 4.59 | 4.08 | 4.46 | -0.13 | -2.83% | 6,100 |
| Feb 10, 2025 | 4.31 | 5.43 | 4.31 | 4.59 | 0.28 | 6.50% | 11,100 |
| Feb 7, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | -0.31 | -6.71% | 347 |
| Feb 6, 2025 | 4.57 | 4.62 | 4.52 | 4.62 | 0.08 | 1.76% | 1,331 |
| Feb 5, 2025 | 4.59 | 4.68 | 4.54 | 4.54 | 0.08 | 1.79% | 1,962 |
| Feb 4, 2025 | 4.38 | 4.60 | 4.00 | 4.46 | 0.05 | 1.13% | 4,722 |
| Feb 3, 2025 | 5.00 | 5.00 | 4.11 | 4.41 | -0.52 | -10.55% | 3,820 |
| Jan 31, 2025 | 4.12 | 4.93 | 4.06 | 4.93 | 0.56 | 12.81% | 9,431 |
| Jan 30, 2025 | 4.26 | 4.37 | 4.18 | 4.37 | 0.22 | 5.30% | 3,500 |
| Jan 29, 2025 | 4.15 | 4.15 | 3.82 | 4.15 | 0.14 | 3.49% | 3,616 |
| Jan 28, 2025 | 4.02 | 4.02 | 4.01 | 4.01 | -0.06 | -1.47% | 1,100 |
| Jan 27, 2025 | 3.90 | 4.09 | 3.90 | 4.07 | 0.20 | 5.17% | 2,025 |
| Jan 24, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 0.06 | 1.57% | 2,700 |
| Jan 23, 2025 | 3.78 | 4.24 | 3.78 | 3.81 | 0.05 | 1.33% | 6,600 |
| Jan 22, 2025 | 3.60 | 3.96 | 3.28 | 3.76 | 0.51 | 15.69% | 16,478 |
| Jan 21, 2025 | 3.50 | 3.61 | 3.15 | 3.25 | -0.07 | -2.11% | 23,444 |
| Jan 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 0.20 | 6.41% | 1,736 |
| Jan 16, 2025 | 3.69 | 3.69 | 3.06 | 3.12 | -0.37 | -10.60% | 10,509 |
| Jan 15, 2025 | 3.95 | 3.96 | 3.49 | 3.49 | -0.30 | -7.92% | 13,136 |
| Jan 14, 2025 | 3.70 | 3.81 | 3.65 | 3.79 | -0.06 | -1.56% | 11,500 |
| Jan 13, 2025 | 4.02 | 4.11 | 3.80 | 3.85 | -0.29 | -7.00% | 18,700 |
| Jan 10, 2025 | 4.06 | 4.16 | 4.00 | 4.14 | 0.09 | 2.22% | 2,600 |
| Jan 8, 2025 | 4.24 | 4.37 | 4.01 | 4.05 | -0.15 | -3.57% | 7,300 |
| Jan 7, 2025 | 4.71 | 4.87 | 3.92 | 4.20 | -0.61 | -12.68% | 26,300 |
| Jan 6, 2025 | 4.54 | 4.92 | 4.54 | 4.81 | -0.17 | -3.41% | 8,700 |
| Jan 3, 2025 | 4.95 | 5.01 | 4.58 | 4.98 | -0.02 | -0.40% | 2,408 |
| Jan 2, 2025 | 4.73 | 5.01 | 4.68 | 5.00 | 0.21 | 4.38% | 1,124 |
| Dec 31, 2024 | 4.50 | 4.84 | 4.50 | 4.79 | -0.06 | -1.24% | 4,400 |
| Dec 30, 2024 | 4.67 | 5.60 | 4.50 | 4.85 | 0.02 | 0.41% | 133,437 |
| Dec 27, 2024 | 5.00 | 5.00 | 4.65 | 4.83 | -0.32 | -6.21% | 15,800 |
| Dec 26, 2024 | 5.09 | 5.24 | 5.00 | 5.15 | -0.02 | -0.39% | 20,173 |
| Dec 24, 2024 | 5.15 | 5.17 | 5.15 | 5.17 | 0.03 | 0.58% | 1,100 |
| Dec 23, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 0.00 | 0.00% | 0 |
| Dec 20, 2024 | 4.65 | 5.14 | 4.65 | 5.14 | 0.40 | 8.44% | 2,719 |
| Dec 19, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42 | -8.14% | 1,224 |
| Dec 18, 2024 | 5.00 | 5.16 | 4.93 | 5.16 | 0.15 | 2.99% | 2,200 |
| Dec 17, 2024 | 4.90 | 5.01 | 4.75 | 5.01 | -0.05 | -0.99% | 4,200 |