Canada markets open in 8 hours 40 minutes

Lavoro Limited (LVRO)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
5.59-0.14 (-2.53%)
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20245.886.005.505.595.5910,800
May 08, 20245.805.805.805.805.80-
May 07, 20245.805.805.805.805.802,700
May 06, 20245.555.705.555.675.672,300
May 03, 20246.006.006.006.006.00300
May 02, 20245.456.005.456.006.001,700
May 01, 20245.605.605.605.605.60-
Apr 30, 20245.695.715.605.605.607,600
Apr 29, 20245.605.605.415.505.506,000
Apr 26, 20245.885.925.605.605.6026,100
Apr 25, 20245.715.985.705.985.982,100
Apr 24, 20246.076.076.076.076.07-
Apr 23, 20246.076.076.076.076.07-
Apr 22, 20245.956.075.956.076.071,700
Apr 19, 20245.846.085.765.885.886,500
Apr 18, 20246.036.036.036.036.03186,500
Apr 17, 20246.266.265.765.845.84126,100
Apr 16, 20246.116.235.705.845.84442,600
Apr 15, 20245.926.105.756.036.03470,900
Apr 12, 20245.916.185.916.096.092,400
Apr 11, 20246.656.655.996.036.038,000
Apr 10, 20246.056.245.886.106.1014,900
Apr 09, 20245.856.145.705.915.91109,000
Apr 08, 20246.276.275.805.825.82329,400
Apr 05, 20245.746.385.745.965.9648,800
Apr 04, 20245.935.935.805.925.9288,900
Apr 03, 20246.156.435.675.675.671,200
Apr 02, 20246.066.495.855.865.8650,100
Apr 01, 20246.576.575.606.006.0032,300
Mar 28, 20246.646.866.646.686.6844,300
Mar 27, 20247.007.416.156.656.65106,700
Mar 26, 20247.357.356.906.916.91141,300
Mar 25, 20247.387.587.107.307.304,900
Mar 22, 20246.007.216.007.217.2112,300
Mar 21, 20245.696.665.696.006.0014,500
Mar 20, 20245.415.965.305.505.5016,300
Mar 19, 20245.325.445.125.335.336,300
Mar 18, 20245.115.455.115.405.403,200
Mar 15, 20245.215.375.215.375.373,900
Mar 14, 20245.345.875.315.555.5516,900
Mar 13, 20245.515.515.515.515.51234,100
Mar 12, 20246.006.005.555.765.765,800
Mar 11, 20246.356.575.866.006.006,000
Mar 08, 20246.316.616.316.616.611,100
Mar 07, 20246.416.746.316.596.592,600
Mar 06, 20246.356.706.346.346.3429,100
Mar 05, 20246.717.316.286.326.326,400
Mar 04, 20246.717.316.716.766.765,600
Mar 01, 20246.727.406.726.746.744,300
Feb 29, 20247.107.107.107.107.10-
Feb 28, 20246.857.546.707.107.104,200
Feb 27, 20247.137.407.007.117.114,600
Feb 26, 20247.197.497.197.497.494,700
Feb 23, 20247.267.267.267.267.26300
Feb 22, 20247.407.407.407.407.40600
Feb 21, 20247.447.557.447.527.521,600
Feb 20, 20247.607.737.607.657.651,400
Feb 16, 20247.577.767.527.747.742,200
Feb 15, 20247.618.257.527.807.8014,800
Feb 14, 20248.008.048.008.048.04700
Feb 13, 20247.728.257.728.148.146,700
Feb 12, 20248.178.177.897.897.89800
Feb 09, 20248.118.218.118.208.209,900
Feb 08, 20248.108.258.108.248.248,800
Feb 07, 20248.248.248.208.208.202,300
Feb 06, 20248.208.208.208.208.20600
Feb 05, 20247.898.257.898.248.244,200
Feb 02, 20248.198.198.198.198.19-
Feb 01, 20248.058.198.058.198.191,300
Jan 31, 20248.058.228.058.058.053,900
Jan 30, 20248.058.058.058.058.052,900
Jan 29, 20248.058.158.058.058.054,400
Jan 26, 20248.208.268.208.238.235,400
Jan 25, 20247.498.277.498.208.206,700
Jan 24, 20248.338.338.208.208.204,900
Jan 23, 20248.258.288.208.208.203,500
Jan 22, 20248.798.798.068.298.296,300
Jan 19, 20248.708.718.708.708.703,400
Jan 18, 20248.748.788.678.708.7029,400
Jan 17, 20248.708.798.708.738.732,800
Jan 16, 20248.458.708.458.688.685,800
Jan 12, 20248.448.848.448.848.8410,100
Jan 11, 20248.508.598.508.518.513,500
Jan 10, 20248.568.698.508.658.656,800
Jan 09, 20248.718.858.508.848.8420,200
Jan 08, 20248.418.708.408.688.683,100
Jan 05, 20248.758.878.318.318.312,500
Jan 04, 20248.418.788.328.788.788,400
Jan 03, 20248.108.748.108.648.648,600
Jan 02, 20248.658.658.528.528.5221,000
Dec 29, 20238.618.838.578.628.626,300
Dec 28, 20238.858.908.448.888.885,900
Dec 27, 20238.878.918.588.918.9111,900
Dec 26, 20238.618.917.998.918.9114,000
Dec 22, 20238.758.988.508.918.9142,900
Dec 21, 20239.009.008.508.868.86127,500
Dec 20, 20238.128.807.998.798.79132,500
Dec 19, 20238.178.347.688.348.3423,500
Dec 18, 20237.808.347.518.348.3414,900
Dec 15, 20237.547.947.377.857.8533,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...