Lennar Corporation (BVMF:L1EN34)
Brazil · Delayed Price · Currency is BRL 586.83
-21.47 (-3.53%)
At close: Feb 6, 2026
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 583.49 | 593.85 | 580.73 | 586.83 | 586.83 | -3.53% | 957 |
| Feb 4, 2026 | 616.43 | 618.61 | 608.30 | 608.30 | 608.30 | 6.69% | 64 |
| Jan 27, 2026 | 570.15 | 570.15 | 570.15 | 570.15 | 568.35 | -8.46% | 37 |
| Jan 22, 2026 | 622.83 | 622.83 | 622.83 | 622.83 | 620.87 | -4.91% | 1 |
| Jan 16, 2026 | 655.01 | 655.01 | 655.01 | 655.01 | 652.95 | 0.64% | 17 |
| Jan 14, 2026 | 650.78 | 650.85 | 650.78 | 650.85 | 648.80 | -1.47% | 3 |
| Jan 13, 2026 | 654.80 | 660.56 | 654.80 | 660.56 | 658.48 | 1.64% | 108 |
| Jan 12, 2026 | 645.01 | 649.87 | 645.01 | 649.87 | 647.82 | 16.46% | 16 |
| Jan 2, 2026 | 560.08 | 560.08 | 558.02 | 558.02 | 556.26 | -2.03% | 6 |
| Dec 30, 2025 | 569.56 | 569.56 | 569.56 | 569.56 | 567.77 | -2.31% | 5 |
| Dec 23, 2025 | 584.35 | 584.35 | 583.00 | 583.00 | 581.16 | -0.88% | 8 |
| Dec 19, 2025 | 588.16 | 588.19 | 588.16 | 588.19 | 586.34 | -2.99% | 9 |
| Dec 18, 2025 | 605.92 | 606.29 | 605.92 | 606.29 | 604.38 | -1.71% | 13 |
| Dec 17, 2025 | 622.05 | 622.05 | 616.85 | 616.85 | 614.91 | -4.14% | 212 |
| Dec 11, 2025 | 643.50 | 643.50 | 643.50 | 643.50 | 641.47 | 2.89% | 25 |
| Nov 17, 2025 | 625.40 | 625.40 | 625.40 | 625.40 | 623.43 | -2.51% | 1 |
| Nov 7, 2025 | 641.48 | 641.48 | 641.48 | 641.48 | 639.46 | -0.70% | 12 |
| Nov 3, 2025 | 648.00 | 648.00 | 643.50 | 646.00 | 643.96 | -6.37% | 841 |
| Oct 21, 2025 | 689.98 | 689.98 | 689.98 | 689.98 | 687.81 | 8.49% | 13 |
| Oct 13, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 634.00 | -2.74% | 1 |
| Oct 7, 2025 | 655.55 | 655.55 | 653.92 | 653.93 | 650.06 | -5.22% | 16 |
| Oct 3, 2025 | 689.98 | 689.98 | 689.98 | 689.98 | 685.90 | 3.70% | 12 |
| Oct 1, 2025 | 665.39 | 665.39 | 665.39 | 665.39 | 661.45 | -0.81% | 33 |
| Sep 26, 2025 | 670.80 | 670.80 | 670.80 | 670.80 | 666.83 | 0.18% | 7 |
| Sep 24, 2025 | 669.60 | 669.60 | 669.60 | 669.60 | 665.64 | 3.53% | 15 |
| Sep 23, 2025 | 646.75 | 646.75 | 646.75 | 646.75 | 642.92 | -2.01% | 16 |
| Sep 22, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 656.09 | -2.78% | 12 |
| Sep 19, 2025 | 678.90 | 678.90 | 678.90 | 678.90 | 674.88 | -3.01% | 1 |
| Sep 16, 2025 | 703.50 | 703.75 | 699.50 | 700.00 | 695.86 | -1.36% | 829 |
| Sep 15, 2025 | 728.16 | 728.16 | 709.66 | 709.66 | 705.46 | -7.69% | 39 |
| Sep 5, 2025 | 773.25 | 773.25 | 768.75 | 768.75 | 764.20 | 2.50% | 8 |
| Sep 4, 2025 | 740.00 | 750.00 | 740.00 | 750.00 | 745.56 | 2.37% | 2 |
| Sep 3, 2025 | 732.62 | 732.62 | 732.62 | 732.62 | 728.28 | 2.04% | 4 |
| Aug 29, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 713.75 | -1.35% | 121 |
| Aug 26, 2025 | 727.81 | 727.81 | 727.81 | 727.81 | 723.50 | 2.30% | 4 |
| Aug 22, 2025 | 711.42 | 711.42 | 711.42 | 711.42 | 707.21 | -0.50% | 1 |
| Aug 20, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 710.77 | -0.35% | 3 |
| Aug 18, 2025 | 719.94 | 719.94 | 717.50 | 717.50 | 713.25 | 0.07% | 11 |
| Aug 15, 2025 | 714.26 | 717.00 | 714.26 | 717.00 | 712.76 | 1.29% | 206 |
| Aug 14, 2025 | 707.87 | 707.87 | 707.87 | 707.87 | 703.68 | 8.40% | 16 |