Lennar Corporation (BVMF:L1EN34)
Brazil · Delayed Price · Currency is BRL 447.49
+27.48 (6.54%)
At close: May 22, 2026
BVMF:L1EN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 447.49 | 447.49 | 447.49 | 447.49 | 447.49 | 6.54% | 1 |
| May 4, 2026 | 420.01 | 420.01 | 420.01 | 420.01 | 420.01 | -6.04% | 71 |
| Apr 30, 2026 | 447.00 | 447.00 | 446.70 | 446.99 | 446.99 | 1.51% | 6 |
| Apr 16, 2026 | 442.20 | 442.20 | 442.00 | 442.00 | 440.34 | -6.62% | 2 |
| Mar 27, 2026 | 473.33 | 473.33 | 473.33 | 473.33 | 471.55 | -1.00% | 33 |
| Mar 20, 2026 | 478.11 | 478.11 | 478.11 | 478.11 | 476.31 | -24.71% | 3 |
| Feb 12, 2026 | 627.00 | 635.00 | 627.00 | 635.00 | 632.61 | 1.93% | 2 |
| Feb 11, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 620.66 | 6.16% | 1 |
| Feb 6, 2026 | 583.49 | 593.85 | 580.73 | 586.83 | 584.62 | -3.53% | 957 |
| Feb 4, 2026 | 616.43 | 618.61 | 608.30 | 608.30 | 606.01 | 7.02% | 64 |
| Jan 27, 2026 | 570.15 | 570.15 | 570.15 | 570.15 | 566.25 | -8.46% | 37 |
| Jan 22, 2026 | 622.83 | 622.83 | 622.83 | 622.83 | 618.57 | -4.91% | 1 |
| Jan 16, 2026 | 655.01 | 655.01 | 655.01 | 655.01 | 650.53 | 0.64% | 17 |
| Jan 14, 2026 | 650.78 | 650.85 | 650.78 | 650.85 | 646.40 | -1.47% | 3 |
| Jan 13, 2026 | 654.80 | 660.56 | 654.80 | 660.56 | 656.05 | 1.64% | 108 |
| Jan 12, 2026 | 645.01 | 649.87 | 645.01 | 649.87 | 645.43 | 16.46% | 16 |
| Jan 2, 2026 | 560.08 | 560.08 | 558.02 | 558.02 | 554.21 | -2.03% | 6 |
| Dec 30, 2025 | 569.56 | 569.56 | 569.56 | 569.56 | 565.67 | -2.31% | 5 |
| Dec 23, 2025 | 584.35 | 584.35 | 583.00 | 583.00 | 579.02 | -0.88% | 8 |
| Dec 19, 2025 | 588.16 | 588.19 | 588.16 | 588.19 | 584.17 | -2.99% | 9 |
| Dec 18, 2025 | 605.92 | 606.29 | 605.92 | 606.29 | 602.15 | -1.71% | 13 |
| Dec 17, 2025 | 622.05 | 622.05 | 616.85 | 616.85 | 612.63 | -4.14% | 212 |