Lavoro Limited (LVROF)
OTCMKTS · Delayed Price · Currency is USD
0.1505
-0.0395 (-20.79%)
At close: Mar 2, 2026
Lavoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -20.79% | 7,765 |
| Feb 27, 2026 | 0.12 | 0.19 | 0.12 | 0.19 | 0.19 | - | 4,922 |
| Feb 26, 2026 | 0.12 | 0.20 | 0.12 | 0.19 | 0.19 | -2.56% | 24,037 |
| Feb 25, 2026 | 0.20 | 0.25 | 0.19 | 0.20 | 0.20 | - | 29,148 |
| Feb 24, 2026 | 0.22 | 0.40 | 0.19 | 0.20 | 0.20 | -35.86% | 36,826 |
| Feb 23, 2026 | 0.35 | 0.39 | 0.30 | 0.30 | 0.30 | -24.42% | 111,490 |
| Feb 20, 2026 | 0.44 | 0.44 | 0.33 | 0.40 | 0.40 | -8.59% | 74,773 |
| Feb 19, 2026 | 0.59 | 0.61 | 0.39 | 0.44 | 0.44 | -26.05% | 230,505 |
| Feb 18, 2026 | 0.79 | 0.79 | 0.53 | 0.60 | 0.60 | -21.71% | 249,909 |
| Feb 17, 2026 | 0.74 | 0.77 | 0.70 | 0.76 | 0.76 | -22.29% | 147,721 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -4.12% | 161,322 |
| Feb 12, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | -1.92% | 24,898 |
| Feb 11, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -4.59% | 15,240 |
| Feb 10, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 30,824 |
| Feb 9, 2026 | 1.10 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 11,414 |
| Feb 6, 2026 | 1.13 | 1.13 | 1.04 | 1.09 | 1.09 | -3.54% | 15,387 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.12 | 1.13 | 1.13 | -8.87% | 23,832 |
| Feb 4, 2026 | 1.08 | 1.24 | 1.04 | 1.24 | 1.24 | 14.81% | 93,951 |
| Feb 3, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 54,714 |
| Feb 2, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | -1.83% | 23,291 |
| Jan 30, 2026 | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 25,896 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -4.46% | 27,173 |
| Jan 28, 2026 | 1.15 | 1.16 | 1.07 | 1.12 | 1.12 | -4.27% | 29,438 |
| Jan 27, 2026 | 1.08 | 1.18 | 1.06 | 1.17 | 1.17 | 6.36% | 46,102 |
| Jan 26, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | - | 78,560 |
| Jan 23, 2026 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | - | 36,111 |
| Jan 22, 2026 | 1.09 | 1.14 | 1.05 | 1.10 | 1.10 | -0.90% | 91,908 |
| Jan 21, 2026 | 1.06 | 1.18 | 1.00 | 1.11 | 1.11 | 3.74% | 775,480 |
| Jan 20, 2026 | 1.05 | 1.19 | 1.04 | 1.07 | 1.07 | -2.73% | 5,286,236 |
| Jan 16, 2026 | 1.10 | 1.14 | 1.04 | 1.10 | 1.10 | - | 67,053 |
| Jan 15, 2026 | 1.07 | 1.17 | 0.95 | 1.10 | 1.10 | 4.76% | 211,403 |
| Jan 14, 2026 | 0.90 | 1.31 | 0.90 | 1.05 | 1.05 | 18.50% | 1,449,150 |
| Jan 13, 2026 | 0.97 | 1.05 | 0.80 | 0.89 | 0.89 | -16.41% | 221,570 |
| Jan 12, 2026 | 1.10 | 1.14 | 1.03 | 1.06 | 1.06 | -5.36% | 120,594 |
| Jan 9, 2026 | 1.19 | 1.24 | 1.02 | 1.12 | 1.12 | -7.44% | 243,090 |
| Jan 8, 2026 | 1.00 | 1.28 | 0.98 | 1.21 | 1.21 | 19.80% | 813,561 |
| Jan 7, 2026 | 1.17 | 1.18 | 0.96 | 1.01 | 1.01 | -9.01% | 397,169 |
| Jan 6, 2026 | 1.11 | 1.20 | 1.01 | 1.11 | 1.11 | -8.26% | 682,694 |
| Jan 5, 2026 | 0.97 | 1.28 | 0.75 | 1.21 | 1.21 | 10.00% | 5,040,001 |
| Jan 2, 2026 | 0.58 | 1.49 | 0.52 | 1.10 | 1.10 | 144.44% | 116,185,094 |
| Dec 31, 2025 | 0.47 | 0.47 | 0.19 | 0.45 | 0.45 | -7.02% | 48,704 |
| Dec 30, 2025 | 0.58 | 0.58 | 0.48 | 0.48 | 0.48 | -7.10% | 10,982 |
| Dec 29, 2025 | 0.59 | 0.59 | 0.41 | 0.52 | 0.52 | -12.44% | 46,457 |
| Dec 26, 2025 | 0.60 | 0.62 | 0.55 | 0.60 | 0.60 | -2.46% | 22,269 |
| Dec 24, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -3.17% | 2,116 |
| Dec 23, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -2.55% | 5,577 |
| Dec 22, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 5.98% | 2,508 |
| Dec 19, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.83% | 3,055 |
| Dec 18, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -2.37% | 3,016 |
| Dec 17, 2025 | 0.65 | 0.69 | 0.60 | 0.63 | 0.63 | -2.17% | 29,947 |