Lavoro Ltd (LVRO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -2.52100840336 | 4.76 | 4.96 | 4.6 | 3565 | 4.83474895 | CS |
| 4 | -0.54 | -10.4247104247 | 5.18 | 5.388 | 4.56 | 8083 | 5.00363244 | CS |
| 12 | -1.05 | -18.453427065 | 5.69 | 5.7999 | 4.56 | 5357 | 5.15450919 | CS |
| 26 | -1.69 | -26.6982622433 | 6.33 | 7.58 | 4.56 | 17185 | 5.87141305 | CS |
| 52 | -2.07 | -30.8494783905 | 6.71 | 9 | 4.56 | 14606 | 6.47506576 | CS |
| 156 | -4.91 | -51.4136125654 | 9.55 | 15.82 | 4.56 | 30052 | 7.03416423 | CS |
| 260 | -4.91 | -51.4136125654 | 9.55 | 15.82 | 4.56 | 30052 | 7.03416423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 4.64 | -0.09 | -1.90 | 4.63 | 4.75 | 4.6 | 1967 |
| 1725575700 | 4.73 | -0.08 | -1.66 | 4.72 | 4.79 | 4.72 | 3152 |
| 1725489300 | 4.8099999 | -0.14 | -2.83 | 4.93 | 4.93 | 4.735 | 6786 |
| 1725402900 | 4.95 | 0 | 0.00 | 4.96 | 4.96 | 4.95 | 215 |
| 1725057300 | 4.95 | 0.06 | 1.23 | 4.76 | 4.96 | 4.76 | 4107 |
| 1724970900 | 4.89 | 0.04 | 0.82 | 4.78 | 4.96 | 4.78 | 590 |
| 1724884500 | 4.85 | -0.15 | -3.00 | 4.99 | 4.99 | 4.85 | 1733 |
| 1724798100 | 5 | 0.15 | 3.09 | 4.86 | 5 | 4.5599999 | 5076 |
| 1724711700 | 4.85 | -0.04 | -0.82 | 4.91 | 5.1449999 | 4.82 | 1520 |
| 1724452500 | 4.89 | 0.05 | 1.03 | 4.85 | 5.17 | 4.752 | 11067 |
| 1724366100 | 4.84 | -0.26 | -5.10 | 5.055 | 5.374 | 4.82 | 23823 |
| 1724279700 | 5.1 | 0 | 0.00 | 5.03 | 5.33 | 5.01 | 11207 |
| 1724193300 | 5.1 | -0.02 | -0.39 | 5.075 | 5.1 | 4.8099999 | 9622 |
| 1724106900 | 5.12 | -0.07 | -1.35 | 5.3099999 | 5.346 | 4.9 | 29910 |
| 1723847700 | 5.19 | 0.18 | 3.59 | 5.1 | 5.25 | 4.91 | 10241 |
| 1723761300 | 5.0101 | 0.19 | 3.94 | 4.92 | 5.0199999 | 4.87 | 1122 |
| 1723674900 | 4.82 | -0.12 | -2.33 | 4.93 | 5.2999 | 4.82 | 2056 |
| 1723588500 | 4.9349999 | -0.14 | -2.66 | 5.05 | 5.2699999 | 4.9349999 | 9786 |
| 1723502100 | 5.07 | -0.04 | -0.78 | 5.0199999 | 5.344 | 5 | 12466 |
| 1723242900 | 5.11 | -0.11 | -2.11 | 5.18 | 5.388 | 5.01 | 9096 |
| 1723156500 | 5.22 | -0.16 | -2.97 | 5.2699999 | 5.4367 | 5.0199999 | 19376 |
| 1723070100 | 5.38 | 0.06 | 1.13 | 5.22 | 5.49 | 5.22 | 7448 |
| 1722983700 | 5.32 | -0.1 | -1.75 | 5.38 | 5.64 | 5.25 | 9656 |
| 1722897300 | 5.415 | 0.17 | 3.14 | 5.44 | 5.6 | 5.23 | 12385 |
| 1722638100 | 5.25 | -0.2 | -3.67 | 5.25 | 5.43 | 5.25 | 456 |
| 1722551700 | 5.45 | 0 | 0.00 | 5.44 | 5.45 | 5.44 | 313 |
| 1722465300 | 5.45 | 0.24 | 4.61 | 5.25 | 5.45 | 5.2301 | 450 |
| 1722378900 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1722292500 | 5.21 | -0.01 | -0.19 | 5.3 | 5.3 | 5.21 | 670 |
| 1722033300 | 5.22 | -0.04 | -0.76 | 5.2699999 | 5.335 | 5.2 | 6042 |
| 1721946900 | 5.26 | -0.31 | -5.61 | 5.42 | 5.42 | 5.26 | 2349 |
| 1721860500 | 5.5728 | 0.22 | 4.16 | 5.26 | 5.5728 | 5.26 | 479 |
| 1721774100 | 5.35 | 0 | 0.00 | 5.42 | 5.42 | 5.35 | 336 |
| 1721687700 | 5.35 | 0 | 0.00 | 5.39 | 5.39 | 5.35 | 262 |
| 1721428500 | 5.35 | 0.01 | 0.19 | 5.345 | 5.402 | 5.345 | 1083 |
| 1721342100 | 5.34 | -0.1 | -1.84 | 5.43 | 5.43 | 5.29 | 1065 |
| 1721255700 | 5.44 | 0.1 | 1.87 | 5.3282 | 5.44 | 5.3282 | 603 |
| 1721169300 | 5.34 | 0.16 | 3.09 | 5.26 | 5.38 | 5.2501 | 3043 |
| 1721082900 | 5.18 | -0.09 | -1.71 | 5.15 | 5.315 | 5.11 | 708 |
| 1720823700 | 5.2699999 | 0.04 | 0.76 | 5.16 | 5.3899 | 5.15 | 10629 |
| 1720737300 | 5.23 | -0.2 | -3.59 | 5.15 | 5.48 | 5.1101 | 6812 |
| 1720650900 | 5.425 | 0.08 | 1.40 | 5.25 | 5.6853999 | 5.1 | 9568 |
| 1720564500 | 5.35 | 0.09 | 1.71 | 5.4 | 5.4 | 5.3 | 633 |
| 1720478100 | 5.26 | 0.03 | 0.57 | 5.2 | 5.49 | 5.2 | 698 |
| 1720218900 | 5.23 | -0.21 | -3.86 | 5.45 | 5.45 | 5.23 | 415 |
| 1720040640 | 5.44 | 0.25 | 4.82 | 5.45 | 5.45 | 5.44 | 150 |
| 1719959700 | 5.19 | 0 | 0.00 | 5.15 | 5.35 | 5.15 | 195 |
| 1719873300 | 5.19 | -0.19 | -3.53 | 5.12 | 5.65 | 5.11 | 3398 |
| 1719614100 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1719527700 | 5.38 | -0.12 | -2.18 | 5.3 | 5.7999 | 5.3 | 316 |
| 1719441300 | 5.5 | 0.21 | 3.97 | 5.16 | 5.5 | 5.16 | 2761 |
| 1719354900 | 5.29 | 0.12 | 2.32 | 5.16 | 5.29 | 5.16 | 1091 |
| 1719268500 | 5.17 | -0.14 | -2.64 | 5.47 | 5.75 | 5.0599999 | 14439 |
| 1719009300 | 5.3099999 | -0.17 | -3.10 | 5.21 | 5.73 | 5.21 | 3928 |
| 1718922900 | 5.48 | 0.09 | 1.72 | 5.3 | 5.48 | 5.19 | 2995 |
| 1718750100 | 5.3875 | -0.29 | -5.15 | 5.42 | 5.42 | 5.25 | 2075 |
| 1718663700 | 5.68 | 0.23 | 4.22 | 5.3099999 | 5.7 | 5.28 | 2444 |
| 1718404500 | 5.45 | -0.09 | -1.62 | 5.69 | 5.69 | 5.1344 | 11806 |
| 1718318100 | 5.54 | -0.05 | -0.81 | 5.58 | 5.58 | 5.225 | 11488 |
| 1718231700 | 5.5852 | 0.11 | 1.92 | 5.515 | 5.8899 | 5.47 | 650 |
| 1718145300 | 5.48 | -0.09 | -1.62 | 5.57 | 5.57 | 5.4 | 3548 |
| 1718058900 | 5.57 | -0.17 | -2.88 | 5.63 | 5.63 | 5.5199999 | 8315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
