Skip to main content
Lavoro Limited (LVROF)
OTCMKTS · Delayed Price · Currency is USD
0.118
-0.032 (-21.53%)
At close: Mar 3, 2026

Lavoro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.160.160.120.120.12-21.53%808
Mar 2, 20260.120.150.120.150.15-20.79%7,765
Feb 27, 20260.120.190.120.190.19-4,922
Feb 26, 20260.120.200.120.190.19-2.56%24,037
Feb 25, 20260.200.250.190.200.20-29,148
Feb 24, 20260.220.400.190.200.20-35.86%36,826
Feb 23, 20260.350.390.300.300.30-24.42%111,490
Feb 20, 20260.440.440.330.400.40-8.59%74,773
Feb 19, 20260.590.610.390.440.44-26.05%230,505
Feb 18, 20260.790.790.530.600.60-21.71%249,909
Feb 17, 20260.740.770.700.760.76-22.29%147,721
Feb 13, 20260.990.990.950.980.98-4.12%161,322
Feb 12, 20261.021.050.991.021.02-1.92%24,898
Feb 11, 20261.081.081.031.041.04-4.59%15,240
Feb 10, 20261.091.121.071.091.09-0.91%30,824
Feb 9, 20261.101.131.061.101.100.92%11,414
Feb 6, 20261.131.131.041.091.09-3.54%15,387
Feb 5, 20261.241.241.121.131.13-8.87%23,832
Feb 4, 20261.081.241.041.241.2414.81%93,951
Feb 3, 20261.051.081.031.081.080.93%54,714
Feb 2, 20261.061.081.041.071.07-1.83%23,291
Jan 30, 20261.071.091.041.091.091.87%25,896
Jan 29, 20261.101.101.041.071.07-4.46%27,173
Jan 28, 20261.151.161.071.121.12-4.27%29,438
Jan 27, 20261.081.181.061.171.176.36%46,102
Jan 26, 20261.081.101.051.101.10-78,560
Jan 23, 20261.081.121.051.101.10-36,111
Jan 22, 20261.091.141.051.101.10-0.90%91,908
Jan 21, 20261.061.181.001.111.113.74%775,480
Jan 20, 20261.051.191.041.071.07-2.73%5,286,236
Jan 16, 20261.101.141.041.101.10-67,053
Jan 15, 20261.071.170.951.101.104.76%211,403
Jan 14, 20260.901.310.901.051.0518.50%1,449,150
Jan 13, 20260.971.050.800.890.89-16.41%221,570
Jan 12, 20261.101.141.031.061.06-5.36%120,594
Jan 9, 20261.191.241.021.121.12-7.44%243,090
Jan 8, 20261.001.280.981.211.2119.80%813,561
Jan 7, 20261.171.180.961.011.01-9.01%397,169
Jan 6, 20261.111.201.011.111.11-8.26%682,694
Jan 5, 20260.971.280.751.211.2110.00%5,040,001
Jan 2, 20260.581.490.521.101.10144.44%116,185,094
Dec 31, 20250.470.470.190.450.45-7.02%48,704
Dec 30, 20250.580.580.480.480.48-7.10%10,982
Dec 29, 20250.590.590.410.520.52-12.44%46,457
Dec 26, 20250.600.620.550.600.60-2.46%22,269
Dec 24, 20250.620.620.600.610.61-3.17%2,116
Dec 23, 20250.620.630.600.630.63-2.55%5,577
Dec 22, 20250.610.650.610.650.655.98%2,508
Dec 19, 20250.620.630.610.610.61-0.83%3,055
Dec 18, 20250.620.630.620.620.62-2.37%3,016
Dec 17, 20250.650.690.600.630.63-2.17%29,947
Dec 16, 20250.640.690.600.640.645.54%6,410
Dec 15, 20250.660.700.600.610.61-0.15%15,410
Dec 12, 20250.700.710.610.610.61-13.63%19,157
Dec 11, 20250.780.780.710.710.71-2.14%3,028
Dec 10, 20250.820.960.710.720.72-12.88%42,689
Dec 9, 20250.840.860.750.830.831.54%16,797
Dec 8, 20250.760.970.720.820.8212.70%34,012
Dec 5, 20250.720.760.720.730.73-4.58%2,570
Dec 4, 20250.760.760.710.760.761.20%19,438
Dec 3, 20250.760.760.710.750.75-13.68%11,498
Dec 2, 20250.940.940.710.870.87-11.44%26,464
Dec 1, 20250.961.060.940.980.983.75%8,702
Nov 28, 20250.970.980.950.950.95-0.33%4,206
Nov 26, 20250.961.050.950.950.950.69%20,560
Nov 25, 20250.981.080.940.940.94-3.85%5,765
Nov 24, 20251.031.110.980.980.98-4.73%10,108
Nov 21, 20251.101.141.021.031.03-4.63%15,142
Nov 20, 20251.201.211.081.081.08-6.90%5,908
Nov 19, 20251.261.261.151.161.16-5.69%10,097
Nov 18, 20251.411.411.221.231.23-2.38%6,716
Nov 17, 20251.391.431.221.261.261.61%21,631
Nov 13, 20251.331.331.241.241.24-6.06%14,648
Nov 12, 20251.221.461.221.321.328.20%3,201
Nov 11, 20251.221.221.221.221.22-6.87%442
Nov 10, 20251.311.331.251.311.31-1.50%1,733
Nov 7, 20251.201.331.201.331.33-4,223
Nov 5, 20251.321.331.321.331.33-0.75%1,388
Nov 4, 20251.281.341.281.341.341.90%3,177
Nov 3, 20251.251.321.251.321.326.05%3,638
Oct 31, 20251.381.381.241.241.24-6.77%10,637
Oct 30, 20251.321.441.301.331.33-3.62%3,511
Oct 29, 20251.471.491.381.381.38-2.82%8,972
Oct 28, 20251.461.461.381.421.42-0.70%9,505
Oct 27, 20251.481.511.331.431.43-2.59%9,167
Oct 24, 20251.431.471.431.471.471.38%7,088
Oct 23, 20251.551.551.451.451.45-3.14%13,771
Oct 22, 20251.511.511.501.501.503.82%7,238
Oct 21, 20251.411.461.411.441.441.91%3,317
Oct 20, 20251.371.491.371.411.410.93%8,895
Oct 17, 20251.411.491.401.401.40-4.76%7,033
Oct 16, 20251.481.491.411.471.47-6,323
Oct 15, 20251.601.611.471.471.47-2.65%1,730
Oct 14, 20251.601.601.511.511.51-1.31%2,689
Oct 13, 20251.511.531.511.531.530.66%3,071
Oct 10, 20251.521.521.521.521.52-3.80%743
Oct 9, 20251.621.631.531.581.58-2.47%10,583
Oct 8, 20251.681.761.581.621.62-4.71%34,009
Oct 7, 20251.871.881.701.701.70-8.11%27,986
Oct 6, 20251.831.941.461.851.85-0.54%34,569