Lavoro Ltd (LVRO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 13.2158590308 | 4.54 | 5.5 | 4.53 | 2811 | 4.9833153 | CS |
| 4 | 0.09 | 1.78217821782 | 5.05 | 5.5 | 4.5 | 4847 | 4.98653601 | CS |
| 12 | 1.32 | 34.554973822 | 3.82 | 5.5 | 3.42 | 9684 | 4.41800994 | CS |
| 26 | -0.16 | -3.01886792453 | 5.3 | 5.7999 | 3.42 | 7580 | 4.60398884 | CS |
| 52 | -2.98 | -36.6995073892 | 8.12 | 9 | 3.42 | 13268 | 5.9694621 | CS |
| 156 | -4.41 | -46.1780104712 | 9.55 | 15.82 | 3.42 | 26576 | 6.88385546 | CS |
| 260 | -4.41 | -46.1780104712 | 9.55 | 15.82 | 3.42 | 26576 | 6.88385546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.14 | 0.4 | 8.44 | 4.6501 | 5.14 | 4.6501 | 2709 |
| 1734651300 | 4.7401 | -0.42 | -8.14 | 5 | 5 | 4.74 | 1164 |
| 1734564900 | 5.16 | 0.15 | 2.99 | 5 | 5.16 | 4.9259 | 2147 |
| 1734478500 | 5.01 | -0.05 | -0.99 | 4.9 | 5.01 | 4.75 | 4106 |
| 1734392100 | 5.0599999 | 0.23 | 4.79 | 4.67 | 5.08 | 4.6 | 3471 |
| 1734132900 | 4.8288 | -0.21 | -4.19 | 4.54 | 5.5 | 4.53 | 3016 |
| 1734046500 | 5.04 | -0.01 | -0.20 | 4.58 | 5.04 | 4.5 | 3194 |
| 1733960100 | 5.05 | 0.01 | 0.20 | 4.95 | 5.0599999 | 4.8 | 4158 |
| 1733873700 | 5.04 | -0.01 | -0.20 | 5.04 | 5.04 | 5.0199999 | 1313 |
| 1733787300 | 5.05 | 0 | 0.00 | 4.89 | 5.05 | 4.89 | 2430 |
| 1733528100 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.0438 | 2380 |
| 1733441700 | 5 | 0.1 | 2.04 | 4.95 | 5.05 | 4.95 | 8358 |
| 1733355300 | 4.9 | -0.03 | -0.61 | 4.92 | 5 | 4.78 | 2196 |
| 1733268900 | 4.93 | -0.07 | -1.40 | 5 | 5 | 4.64 | 3165 |
| 1733182500 | 5 | 0.19 | 3.95 | 5.0599999 | 5.0599999 | 4.67 | 4246 |
| 1732917840 | 4.8099999 | -0.09 | -1.84 | 4.67 | 5.0599999 | 4.67 | 3530 |
| 1732750500 | 4.9 | 0.19 | 4.03 | 4.66 | 4.9 | 4.6 | 756 |
| 1732664100 | 4.71 | -0.3 | -5.99 | 4.8099999 | 4.9698 | 4.5 | 9105 |
| 1732577700 | 5.01 | -0.08 | -1.57 | 5.0528 | 5.17 | 4.6344 | 15127 |
| 1732318500 | 5.09 | 0.24 | 4.95 | 5.14 | 5.1430999 | 4.5 | 10260 |
| 1732232100 | 4.85 | 0.08 | 1.68 | 4.64 | 4.88 | 4.6 | 1787 |
| 1732145700 | 4.7699999 | 0.16 | 3.47 | 4.61 | 4.8091 | 4.61 | 4184 |
| 1732059300 | 4.61 | -0.48 | -9.43 | 4.7 | 5.16 | 4.61 | 11377 |
| 1731972900 | 5.09 | 0.42 | 8.99 | 4.46 | 5.09 | 4.45 | 7795 |
| 1731713700 | 4.67 | -0.06 | -1.27 | 4.67 | 4.67 | 4.67 | 896 |
| 1731627300 | 4.73 | -0.26 | -5.21 | 4.8684 | 4.8684 | 4.73 | 2012 |
| 1731540900 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 24 |
| 1731454500 | 4.99 | 0.32 | 6.85 | 4.74 | 5.17 | 4.74 | 11663 |
| 1731368100 | 4.67 | -0.2 | -4.11 | 4.99 | 5.0199999 | 4.1849999 | 20140 |
| 1731108900 | 4.87 | 0.23 | 4.96 | 4.46 | 4.87 | 4.41 | 10193 |
| 1731022500 | 4.64 | -0.21 | -4.33 | 4.57 | 4.6668 | 4.25 | 3613 |
| 1730936100 | 4.85 | 0.09 | 1.89 | 4.85 | 4.85 | 4.25 | 5044 |
| 1730849700 | 4.76 | 0.3 | 6.73 | 4.47 | 4.8613 | 4.15 | 76382 |
| 1730763300 | 4.46 | -0.02 | -0.40 | 4.46 | 4.95 | 4.2699999 | 13217 |
| 1730500500 | 4.478 | 0.48 | 11.95 | 4.0199999 | 4.5 | 3.69 | 9902 |
| 1730414100 | 4 | -0.25 | -5.88 | 3.81 | 4.25 | 3.75 | 14732 |
| 1730327700 | 4.25 | 0.07 | 1.67 | 4.1 | 4.55 | 3.95 | 26178 |
| 1730241300 | 4.18 | -0.18 | -4.13 | 4.2 | 4.557 | 4.0199999 | 31491 |
| 1730154900 | 4.36 | 0.36 | 9.00 | 4.26 | 4.51 | 3.81 | 12421 |
| 1729895700 | 4 | -0.18 | -4.31 | 4.0199999 | 4.175 | 3.852 | 7994 |
| 1729809300 | 4.1801 | 0.07 | 1.71 | 4.09 | 4.23 | 3.9 | 4104 |
| 1729722900 | 4.11 | 0.02 | 0.49 | 4.1654 | 4.2 | 3.8037 | 4826 |
| 1729636500 | 4.09 | 0.06 | 1.49 | 4.0199999 | 4.14 | 3.77 | 10298 |
| 1729550100 | 4.03 | -0.3 | -6.82 | 4.32 | 4.33 | 4 | 7772 |
| 1729290900 | 4.325 | -0.04 | -0.80 | 4.41 | 4.45 | 4.29 | 3250 |
| 1729204500 | 4.36 | 0.1 | 2.32 | 4.29 | 4.64 | 4.15 | 8244 |
| 1729118100 | 4.261 | 0.05 | 1.24 | 4.2999 | 4.32 | 4.19 | 2669 |
| 1729031700 | 4.2089 | -0.04 | -0.97 | 4.39 | 4.5 | 4.0301 | 5887 |
| 1728945300 | 4.2501 | -0.15 | -3.41 | 4.45 | 4.5 | 4.12 | 8488 |
| 1728686100 | 4.4 | 0.59 | 15.49 | 3.87 | 4.565 | 3.87 | 34918 |
| 1728599700 | 3.81 | -0.19 | -4.75 | 3.61 | 3.91 | 3.42 | 17101 |
| 1728513300 | 4 | 0.37 | 10.19 | 3.71 | 4 | 3.6099 | 22072 |
| 1728426900 | 3.63 | -0.03 | -0.82 | 3.66 | 4.086 | 3.59 | 30579 |
| 1728340500 | 3.66 | -0.23 | -5.91 | 3.99 | 3.99 | 3.64 | 12741 |
| 1728081300 | 3.89 | -0.07 | -1.77 | 3.99 | 3.99 | 3.89 | 1636 |
| 1727994900 | 3.96 | 0.04 | 0.89 | 3.99 | 3.99 | 3.85 | 797 |
| 1727908500 | 3.925 | 0.17 | 4.39 | 3.65 | 3.925 | 3.61 | 9736 |
| 1727822100 | 3.76 | -0.01 | -0.27 | 3.72 | 3.835 | 3.65 | 2819 |
| 1727735520 | 3.77 | -0.03 | -0.79 | 3.91 | 4.08 | 3.63 | 13816 |
| 1727476500 | 3.8 | 0.11 | 2.98 | 3.82 | 3.95 | 3.7 | 9338 |
| 1727390100 | 3.69 | -0.2 | -5.14 | 3.92 | 4.1 | 3.69 | 13326 |
| 1727303700 | 3.89 | -0.17 | -4.10 | 4.1 | 4.1 | 3.8 | 8043 |
| 1727217300 | 4.0561 | 0.06 | 1.40 | 4.01 | 4.1825 | 3.8 | 7415 |
| 1727130900 | 4 | -0.19 | -4.53 | 4.11 | 4.219 | 3.805 | 17932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
