Lavoro Limited (LVRO)
3.82
0.07 (1.87%)
At close: Jan 15, 2025, 10:59 AM
LVRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.70 | 3.81 | 3.65 | 3.79 | -0.06 | -1.56% | 11,497 |
| 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 |
| Dec 16, 2024 | 4.67 | 5.08 | 4.60 | 5.06 | 0.23 | 4.76% | 3,500 |
| Dec 13, 2024 | 4.54 | 5.50 | 4.53 | 4.83 | -0.21 | -4.17% | 3,016 |
| Dec 12, 2024 | 5.09 | 5.09 | 4.50 | 5.04 | -0.01 | -0.20% | 3,494 |
| Dec 11, 2024 | 4.80 | 5.06 | 4.80 | 5.05 | 0.01 | 0.20% | 4,200 |
| Dec 10, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | -0.01 | -0.20% | 1,343 |
| Dec 9, 2024 | 4.73 | 5.05 | 4.73 | 5.05 | 0.00 | 0.00% | 3,341 |
| Dec 6, 2024 | 5.04 | 5.05 | 5.04 | 5.05 | 0.05 | 1.00% | 2,400 |
| Dec 5, 2024 | 4.95 | 5.05 | 4.95 | 5.00 | 0.10 | 2.04% | 8,400 |
| Dec 4, 2024 | 4.78 | 5.00 | 4.78 | 4.90 | -0.03 | -0.61% | 2,200 |
| Dec 3, 2024 | 4.72 | 4.93 | 4.64 | 4.93 | -0.07 | -1.40% | 3,200 |
| Dec 2, 2024 | 5.06 | 5.06 | 4.67 | 5.00 | -0.06 | -1.19% | 4,246 |
| Nov 29, 2024 | 4.67 | 5.06 | 4.67 | 5.06 | 0.16 | 3.27% | 3,632 |
| Nov 27, 2024 | 4.60 | 4.90 | 4.60 | 4.90 | 0.19 | 4.03% | 800 |
| Nov 26, 2024 | 4.74 | 4.97 | 4.50 | 4.71 | -0.30 | -5.99% | 9,106 |
| Nov 25, 2024 | 5.05 | 5.17 | 4.63 | 5.01 | -0.08 | -1.57% | 15,131 |
| Nov 22, 2024 | 5.05 | 5.14 | 4.50 | 5.09 | 0.24 | 4.95% | 10,810 |
| Nov 21, 2024 | 4.60 | 4.88 | 4.60 | 4.85 | 0.08 | 1.68% | 1,800 |
| Nov 20, 2024 | 4.62 | 4.81 | 4.62 | 4.77 | 0.16 | 3.47% | 4,219 |
| Nov 19, 2024 | 4.70 | 5.16 | 4.61 | 4.61 | -0.48 | -9.43% | 11,500 |
| Nov 18, 2024 | 4.46 | 5.09 | 4.45 | 5.09 | 0.42 | 8.99% | 7,811 |
| Nov 15, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | -0.06 | -1.27% | 900 |
| Nov 14, 2024 | 4.87 | 4.87 | 4.73 | 4.73 | -0.26 | -5.21% | 2,015 |
| Nov 13, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Nov 12, 2024 | 4.74 | 5.17 | 4.74 | 4.99 | 0.32 | 6.85% | 12,051 |
| Nov 11, 2024 | 4.99 | 4.99 | 4.18 | 4.67 | -0.20 | -4.11% | 20,140 |
| Nov 8, 2024 | 4.48 | 4.87 | 4.48 | 4.87 | 0.23 | 4.96% | 10,200 |
| Nov 7, 2024 | 4.57 | 4.67 | 4.25 | 4.64 | -0.21 | -4.33% | 3,621 |
| Nov 6, 2024 | 4.62 | 4.85 | 4.25 | 4.85 | 0.09 | 1.89% | 5,200 |
| Nov 5, 2024 | 4.47 | 4.86 | 4.16 | 4.76 | 0.30 | 6.73% | 76,401 |
| Nov 4, 2024 | 4.46 | 4.95 | 4.27 | 4.46 | -0.02 | -0.45% | 13,217 |
| Nov 1, 2024 | 3.82 | 4.50 | 3.69 | 4.48 | 0.48 | 12.00% | 10,249 |
| Oct 31, 2024 | 3.81 | 4.25 | 3.75 | 4.00 | -0.25 | -5.88% | 14,734 |