-
5 DAY PERFORMANCE
-6.40% -
1 MONTH PERFORMANCE
-22.29% -
3 MONTH PERFORMANCE
-30.02% -
6 MONTH PERFORMANCE
-43.11% -
YEAR-TO-DATE PERFORMANCE
-55.92% -
1 YEAR PERFORMANCE
-42.86%
Lavoro Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $5.18 | $4.84 (-6.56%) | $5.37 | $4.82 | 23,823 | $549.45 M |
| 08/21/2024 | $5.01 | $5.10 (1.8%) | $5.33 | $5.01 | 11,207 | $578.96 M |
| 08/20/2024 | $4.90 | $5.10 (4.08%) | $5.10 | $4.81 | 9,622 | $578.96 M |
| 08/19/2024 | $4.93 | $5.12 (3.85%) | $5.35 | $4.90 | 29,910 | $581.23 M |
| 08/16/2024 | $5.10 | $5.19 (1.76%) | $5.25 | $4.91 | 10,241 | $589.18 M |
| 08/15/2024 | $4.87 | $5.01 (2.87%) | $5.02 | $4.87 | 1,122 | $568.75 M |
| 08/14/2024 | $5.00 | $4.82 (-3.6%) | $5.30 | $4.82 | 2,100 | $547.18 M |
| 08/13/2024 | $5.05 | $4.93 (-2.38%) | $5.27 | $4.93 | 9,800 | $559.66 M |
| 08/12/2024 | $5.02 | $5.07 (1%) | $5.34 | $5.00 | 12,500 | $575.56 M |
| 08/09/2024 | $5.08 | $5.11 (0.59%) | $5.39 | $5.01 | 9,100 | $580.10 M |
| 08/08/2024 | $5.27 | $5.22 (-0.95%) | $5.44 | $5.02 | 19,400 | $592.59 M |
| 08/07/2024 | $5.25 | $5.38 (2.48%) | $5.49 | $5.25 | 7,448 | $610.75 M |
| 08/06/2024 | $5.26 | $5.32 (1.14%) | $5.64 | $5.25 | 9,735 | $603.94 M |
| 08/05/2024 | $5.60 | $5.42 (-3.21%) | $5.60 | $5.23 | 12,816 | $615.29 M |
| 08/02/2024 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 500 | $595.99 M |
| 08/01/2024 | $5.45 | $5.45 (0%) | $5.45 | $5.45 | 400 | |
| 07/31/2024 | $5.23 | $5.45 (4.21%) | $5.45 | $5.23 | 500 | $618.70 M |
| 07/30/2024 | $5.21 | $5.21 (0%) | $5.21 | $5.21 | 0 | |
| 07/29/2024 | $5.21 | $5.21 (0%) | $5.21 | $5.21 | 700 | $591.45 M |
| 07/26/2024 | $5.27 | $5.22 (-0.95%) | $5.34 | $5.20 | 6,049 | $592.59 M |
| 07/25/2024 | $5.26 | $5.26 (0%) | $5.26 | $5.26 | 2,349 | $597.13 M |
| 07/24/2024 | $5.26 | $5.57 (5.89%) | $5.57 | $5.26 | 500 | $632.32 M |
| 07/23/2024 | $5.35 | $5.35 (0%) | $5.35 | $5.35 | 300 | |
| 07/19/2024 | $5.35 | $5.35 (0%) | $5.40 | $5.35 | 1,083 | $607.34 M |
| 07/18/2024 | $5.43 | $5.34 (-1.66%) | $5.43 | $5.29 | 1,065 | $606.21 M |
| 07/17/2024 | $5.33 | $5.44 (2.06%) | $5.44 | $5.33 | 603 | $617.56 M |
| 07/16/2024 | $5.25 | $5.34 (1.71%) | $5.38 | $5.25 | 3,043 | $606.21 M |
| 07/15/2024 | $5.32 | $5.18 (-2.63%) | $5.32 | $5.18 | 708 | $588.04 M |
| 07/12/2024 | $5.16 | $5.27 (2.13%) | $5.39 | $5.16 | 10,629 | $598.26 M |
| 07/11/2024 | $5.15 | $5.23 (1.55%) | $5.48 | $5.11 | 25,422 | $593.72 M |
| 07/10/2024 | $5.12 | $5.43 (6.05%) | $5.69 | $5.10 | 10,099 | $616.42 M |
| 07/09/2024 | $5.30 | $5.35 (0.94%) | $5.35 | $5.30 | 633 | $607.34 M |
| 07/08/2024 | $5.39 | $5.26 (-2.41%) | $5.39 | $5.26 | 698 | $597.13 M |
| 07/05/2024 | $5.23 | $5.23 (0%) | $5.23 | $5.23 | 415 | $593.72 M |
| 07/01/2024 | $5.12 | $5.19 (1.37%) | $5.65 | $5.11 | 3,398 | $589.18 M |