Lennar Corporation (BVMF:L1EN34)
Brazil · Delayed Price · Currency is BRL 641.48
-4.52 (-0.70%)
At close: Nov 7, 2025
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 641.48 | 641.48 | 641.48 | 641.48 | 641.48 | -0.70% | 12 |
| Nov 3, 2025 | 648.00 | 648.00 | 643.50 | 646.00 | 646.00 | -6.37% | 841 |
| Oct 21, 2025 | 689.98 | 689.98 | 689.98 | 689.98 | 689.98 | 8.49% | 13 |
| Oct 13, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | -2.74% | 1 |
| Oct 7, 2025 | 655.55 | 655.55 | 653.92 | 653.93 | 652.11 | -5.22% | 16 |
| Oct 3, 2025 | 689.98 | 689.98 | 689.98 | 689.98 | 688.06 | 3.70% | 12 |
| Oct 1, 2025 | 665.39 | 665.39 | 665.39 | 665.39 | 663.54 | -0.81% | 33 |
| Sep 26, 2025 | 670.80 | 670.80 | 670.80 | 670.80 | 668.94 | 0.18% | 7 |
| Sep 24, 2025 | 669.60 | 669.60 | 669.60 | 669.60 | 667.74 | 3.53% | 15 |
| Sep 23, 2025 | 646.75 | 646.75 | 646.75 | 646.75 | 644.95 | -2.01% | 16 |
| Sep 22, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 658.17 | -2.78% | 12 |
| Sep 19, 2025 | 678.90 | 678.90 | 678.90 | 678.90 | 677.02 | -3.01% | 1 |
| Sep 16, 2025 | 703.50 | 703.75 | 699.50 | 700.00 | 698.06 | -1.36% | 829 |
| Sep 15, 2025 | 728.16 | 728.16 | 709.66 | 709.66 | 707.69 | -7.69% | 39 |
| Sep 5, 2025 | 773.25 | 773.25 | 768.75 | 768.75 | 766.62 | 2.50% | 8 |
| Sep 4, 2025 | 740.00 | 750.00 | 740.00 | 750.00 | 747.92 | 2.37% | 2 |
| Sep 3, 2025 | 732.62 | 732.62 | 732.62 | 732.62 | 730.59 | 2.04% | 4 |
| Aug 29, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 716.01 | -1.35% | 121 |
| Aug 26, 2025 | 727.81 | 727.81 | 727.81 | 727.81 | 725.79 | 2.30% | 4 |
| Aug 22, 2025 | 711.42 | 711.42 | 711.42 | 711.42 | 709.45 | -0.50% | 1 |
| Aug 20, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 713.02 | -0.35% | 3 |
| Aug 18, 2025 | 719.94 | 719.94 | 717.50 | 717.50 | 715.51 | 0.07% | 11 |
| Aug 15, 2025 | 714.26 | 717.00 | 714.26 | 717.00 | 715.01 | 1.29% | 206 |
| Aug 14, 2025 | 707.87 | 707.87 | 707.87 | 707.87 | 705.91 | 8.40% | 16 |
| Aug 8, 2025 | 651.30 | 653.00 | 651.30 | 653.00 | 651.19 | 1.12% | 3 |
| Aug 4, 2025 | 645.75 | 645.75 | 645.75 | 645.75 | 643.96 | 1.99% | 1 |
| Jul 31, 2025 | 633.15 | 633.15 | 633.15 | 633.15 | 631.39 | -1.61% | 1 |
| Jul 29, 2025 | 646.15 | 646.15 | 643.50 | 643.50 | 641.71 | 5.67% | 2 |
| Jun 25, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 605.43 | 4.03% | 2 |
| Jun 20, 2025 | 585.39 | 585.39 | 585.39 | 585.39 | 581.96 | -0.78% | 4 |
| Jun 17, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 586.55 | -1.67% | 2 |
| Jun 13, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 596.49 | -0.30% | 10 |
| Jun 3, 2025 | 601.80 | 601.80 | 601.80 | 601.80 | 598.28 | 2.00% | 1 |
| Jun 2, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 586.55 | -2.23% | 1 |
| May 30, 2025 | 603.47 | 603.47 | 603.47 | 603.47 | 599.94 | 1.61% | 1 |
| May 29, 2025 | 596.00 | 596.00 | 593.88 | 593.88 | 590.40 | -1.47% | 42 |
| May 26, 2025 | 602.71 | 602.71 | 602.71 | 602.71 | 599.18 | 0.45% | 1 |
| May 23, 2025 | 599.77 | 600.00 | 599.77 | 600.00 | 596.49 | -1.32% | 20 |
| May 21, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 604.44 | -1.94% | 1 |
| May 20, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 616.37 | -0.96% | 1 |
| May 19, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 622.33 | -1.52% | 1 |
| May 16, 2025 | 632.00 | 636.00 | 632.00 | 635.66 | 631.94 | 1.40% | 1,659 |
| May 15, 2025 | 608.12 | 626.89 | 608.12 | 626.89 | 623.22 | 1.85% | 4 |
| May 14, 2025 | 615.51 | 615.51 | 615.51 | 615.51 | 611.91 | -3.05% | 20 |
| May 13, 2025 | 634.88 | 634.88 | 634.88 | 634.88 | 631.16 | 2.44% | 3 |
| May 7, 2025 | 619.76 | 619.76 | 619.76 | 619.76 | 616.13 | 1.93% | 2 |