-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+23.84% -
3 MONTH PERFORMANCE
+4.09% -
6 MONTH PERFORMANCE
-13.44% -
YEAR-TO-DATE PERFORMANCE
-40.95% -
1 YEAR PERFORMANCE
-23.46%
Lavoro Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.05 | $5.09 (0.79%) | $5.14 | $4.50 | 10,810 | $593.54 M |
| 11/21/2024 | $4.60 | $4.85 (5.43%) | $4.88 | $4.60 | 1,800 | $565.55 M |
| 11/20/2024 | $4.62 | $4.77 (3.25%) | $4.81 | $4.62 | 4,219 | $556.22 M |
| 11/19/2024 | $4.70 | $4.61 (-1.91%) | $5.16 | $4.61 | 11,500 | $537.56 M |
| 11/18/2024 | $4.46 | $5.09 (14.13%) | $5.09 | $4.45 | 7,811 | $593.54 M |
| 11/15/2024 | $4.67 | $4.67 (0%) | $4.67 | $4.67 | 900 | $544.56 M |
| 11/14/2024 | $4.87 | $4.73 (-2.87%) | $4.87 | $4.73 | 2,015 | $551.56 M |
| 11/13/2024 | $4.99 | $4.99 (0%) | $4.99 | $4.99 | 0 | $581.88 M |
| 11/12/2024 | $4.74 | $4.99 (5.27%) | $5.17 | $4.74 | 12,051 | $566.48 M |
| 11/11/2024 | $4.99 | $4.67 (-6.41%) | $4.99 | $4.18 | 20,140 | $530.15 M |
| 11/08/2024 | $4.48 | $4.87 (8.71%) | $4.87 | $4.48 | 10,200 | $552.85 M |
| 11/07/2024 | $4.57 | $4.64 (1.53%) | $4.67 | $4.25 | 3,621 | $526.74 M |
| 11/06/2024 | $4.62 | $4.85 (4.98%) | $4.85 | $4.25 | 5,200 | $550.58 M |
| 11/05/2024 | $4.47 | $4.76 (6.49%) | $4.86 | $4.16 | 76,401 | $540.37 M |
| 11/04/2024 | $4.46 | $4.46 (0%) | $4.95 | $4.27 | 13,217 | $506.31 M |
| 11/01/2024 | $3.82 | $4.48 (17.28%) | $4.50 | $3.69 | 10,249 | $508.58 M |
| 10/31/2024 | $3.81 | $4.00 (4.99%) | $4.25 | $3.75 | 14,734 | $454.09 M |
| 10/30/2024 | $4.15 | $4.25 (2.41%) | $4.55 | $3.95 | 26,200 | $482.47 M |
| 10/29/2024 | $4.20 | $4.18 (-0.48%) | $4.56 | $4.02 | 31,500 | $474.52 M |
| 10/28/2024 | $3.83 | $4.36 (13.84%) | $4.51 | $3.81 | 12,424 | $494.96 M |
| 10/25/2024 | $3.92 | $4.00 (2.04%) | $4.18 | $3.85 | 8,000 | $454.09 M |
| 10/24/2024 | $3.90 | $4.18 (7.18%) | $4.23 | $3.90 | 4,104 | $474.52 M |
| 10/23/2024 | $4.17 | $4.11 (-1.44%) | $4.20 | $3.80 | 4,832 | $466.58 M |
| 10/22/2024 | $4.02 | $4.09 (1.74%) | $4.14 | $3.77 | 10,307 | $464.31 M |
| 10/21/2024 | $4.20 | $4.03 (-4.05%) | $4.33 | $4.00 | 7,800 | $457.49 M |
| 10/18/2024 | $4.29 | $4.33 (0.93%) | $4.45 | $4.29 | 3,300 | $491.55 M |
| 10/17/2024 | $4.29 | $4.36 (1.63%) | $4.64 | $4.15 | 8,244 | $494.96 M |
| 10/16/2024 | $4.30 | $4.26 (-0.93%) | $4.32 | $4.19 | 2,700 | $483.60 M |
| 10/15/2024 | $4.50 | $4.21 (-6.44%) | $4.50 | $4.03 | 5,900 | $477.93 M |
| 10/14/2024 | $4.45 | $4.25 (-4.49%) | $4.50 | $4.12 | 8,500 | $482.47 M |
| 10/11/2024 | $3.90 | $4.40 (12.82%) | $4.57 | $3.90 | 34,930 | $499.50 M |
| 10/10/2024 | $3.76 | $3.81 (1.33%) | $3.91 | $3.42 | 18,200 | $432.52 M |
| 10/09/2024 | $3.85 | $4.00 (3.9%) | $4.00 | $3.61 | 22,700 | $454.09 M |
| 10/08/2024 | $3.66 | $3.63 (-0.82%) | $4.09 | $3.59 | 31,600 | $412.09 M |
| 10/07/2024 | $3.64 | $3.66 (0.55%) | $3.96 | $3.64 | 12,744 | $415.49 M |
| 10/04/2024 | $3.99 | $3.89 (-2.51%) | $3.99 | $3.89 | 1,641 | $441.60 M |
| 10/03/2024 | $3.96 | $3.96 (0%) | $3.96 | $3.96 | 800 | $449.55 M |
| 10/02/2024 | $3.64 | $3.93 (7.97%) | $3.93 | $3.61 | 9,740 | $446.14 M |
| 10/01/2024 | $3.65 | $3.76 (3.01%) | $3.84 | $3.65 | 3,300 | $426.84 M |
| 09/30/2024 | $3.91 | $3.77 (-3.58%) | $4.08 | $3.63 | 13,816 | $427.98 M |
| 09/27/2024 | $3.70 | $3.80 (2.7%) | $3.94 | $3.70 | 10,942 | $431.38 M |
| 09/26/2024 | $3.82 | $3.69 (-3.4%) | $4.10 | $3.69 | 13,326 | $418.90 M |
| 09/25/2024 | $3.83 | $3.89 (1.57%) | $3.99 | $3.80 | 8,043 | $441.60 M |
| 09/24/2024 | $3.93 | $4.06 (3.31%) | $4.18 | $3.80 | 7,415 | $460.90 M |
| 09/23/2024 | $4.01 | $4.00 (-0.25%) | $4.22 | $3.81 | 18,500 | $454.09 M |
| 09/20/2024 | $4.31 | $4.19 (-2.78%) | $4.31 | $4.06 | 1,600 | $475.66 M |
| 09/19/2024 | $4.27 | $4.15 (-2.81%) | $4.66 | $4.08 | 6,400 | $471.12 M |
| 09/18/2024 | $4.41 | $4.41 (0%) | $4.66 | $4.24 | 7,517 | $500.63 M |
| 09/17/2024 | $4.52 | $4.36 (-3.54%) | $4.66 | $4.36 | 14,548 | $494.96 M |
| 09/16/2024 | $4.53 | $4.63 (2.21%) | $4.75 | $4.52 | 4,126 | $525.61 M |
| 09/13/2024 | $4.63 | $4.74 (2.38%) | $4.74 | $4.51 | 6,300 | $538.09 M |
| 09/12/2024 | $4.74 | $4.74 (0%) | $4.74 | $4.62 | 2,211 | $538.09 M |
| 09/11/2024 | $4.51 | $4.74 (5.1%) | $4.74 | $4.50 | 7,351 | $538.09 M |
| 09/10/2024 | $4.50 | $4.50 (0%) | $4.65 | $4.50 | 5,747 | $510.85 M |
| 09/09/2024 | $4.61 | $4.56 (-1.08%) | $4.74 | $4.56 | 6,600 | $517.66 M |
| 09/06/2024 | $4.63 | $4.64 (0.22%) | $4.75 | $4.60 | 2,000 | $526.74 M |
| 09/05/2024 | $4.76 | $4.73 (-0.63%) | $4.79 | $4.72 | 3,200 | $536.96 M |
| 09/04/2024 | $4.76 | $4.81 (1.05%) | $4.89 | $4.74 | 6,800 | $546.04 M |
| 09/03/2024 | $4.95 | $4.95 (0%) | $4.95 | $4.95 | 0 | $561.93 M |
| 08/30/2024 | $4.76 | $4.95 (3.99%) | $4.96 | $4.76 | 4,107 | $561.93 M |
| 08/29/2024 | $4.96 | $4.89 (-1.41%) | $4.96 | $4.89 | 600 | $555.12 M |
| 08/28/2024 | $4.85 | $4.85 (0%) | $4.85 | $4.85 | 1,733 | $550.58 M |
| 08/27/2024 | $4.56 | $5.00 (9.65%) | $5.00 | $4.56 | 5,100 | $567.61 M |
| 08/26/2024 | $5.15 | $4.85 (-5.83%) | $5.15 | $4.82 | 1,520 | $550.58 M |
| 08/23/2024 | $4.75 | $4.89 (2.95%) | $5.17 | $4.75 | 11,100 | $555.12 M |