Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lavoro Limited - Class A Ordinary Shares (NQ: LVRO )

5.590 -0.150 (-2.61%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 5.780 5.810 5.570 5.590 7,660 -0.15(-2.61%)
May 16, 2024 5.670 5.990 5.550 5.740 11,418 +0.06(+1.13%)
May 15, 2024 5.880 6.010 5.670 5.676 16,046 -0.17(-2.97%)
May 14, 2024 5.790 5.900 5.620 5.850 7,389 +0.16(+2.81%)
May 13, 2024 5.610 6.010 5.610 5.690 3,137 +0.11(+1.88%)
May 09, 2024 5.585 71,165 -0.21(-3.71%)
May 07, 2024 5.800 37 +0.13(+2.29%)
May 06, 2024 5.550 5.700 5.550 5.670 2,349 -0.33(-5.50%)
May 02, 2024 6.000 343 +0.40(+7.14%)
Apr 30, 2024 5.600 213 +0.10(+1.82%)
Apr 29, 2024 5.600 5.600 5.410 5.500 6,042 -0.10(-1.79%)
Apr 26, 2024 5.876 5.922 5.600 5.600 26,101 -0.38(-6.35%)
Apr 25, 2024 5.710 5.980 5.700 5.980 2,096 -0.09(-1.48%)
Apr 22, 2024 6.070 208 +0.19(+3.23%)
Apr 19, 2024 5.840 6.080 5.758 5.880 44,863 -0.15(-2.56%)
Apr 18, 2024 6.030 6.035 6.035 6.035 186,508 +0.19(+3.24%)
Apr 17, 2024 6.260 6.260 5.760 5.845 126,111 +0.00(+0.09%)
Apr 16, 2024 6.110 6.230 5.700 5.840 441,935 -0.19(-3.07%)
Apr 15, 2024 5.920 6.100 5.750 6.025 462,572 -0.06(-1.07%)
Apr 12, 2024 5.910 6.175 5.910 6.090 28,319 +0.06(+1.00%)
Apr 11, 2024 6.650 6.650 5.988 6.030 7,995 -0.07(-1.15%)
Apr 10, 2024 6.050 6.242 5.880 6.100 14,360 +0.19(+3.21%)
Apr 09, 2024 5.850 6.140 5.700 5.910 54,745 +0.09(+1.55%)
Apr 08, 2024 6.270 6.270 5.800 5.820 326,477 -0.14(-2.35%)
Apr 05, 2024 5.738 6.380 5.738 5.960 52,798 +0.04(+0.68%)
Apr 04, 2024 5.930 5.930 5.800 5.920 52,393 +0.25(+4.41%)
Apr 03, 2024 6.150 6.434 5.670 5.670 1,248 -0.19(-3.24%)
Apr 02, 2024 6.060 6.490 5.850 5.860 50,108 -0.14(-2.33%)
Apr 01, 2024 6.570 6.570 5.600 6.000 31,474 -0.67(-10.11%)
Mar 28, 2024 6.640 6.865 6.640 6.675 44,339 +0.02(+0.38%)
Mar 27, 2024 7.000 7.410 6.150 6.650 106,713 -0.26(-3.76%)
Mar 26, 2024 7.350 7.350 6.900 6.910 124,511 -0.39(-5.29%)
Mar 25, 2024 7.380 7.580 7.100 7.296 4,857 +0.09(+1.19%)
Mar 22, 2024 6.000 7.210 6.000 7.210 12,334 +1.21(+20.17%)
Mar 21, 2024 5.690 6.660 5.690 6.000 14,520 +0.50(+9.09%)
Mar 20, 2024 5.410 5.960 5.300 5.500 16,392 +0.17(+3.19%)
Mar 19, 2024 5.320 5.440 5.120 5.330 6,293 -0.07(-1.30%)
Mar 18, 2024 5.110 5.446 5.110 5.400 3,219 +0.03(+0.56%)
Mar 15, 2024 5.210 5.370 5.210 5.370 22,879 -0.18(-3.24%)
Mar 14, 2024 5.340 5.870 5.310 5.550 16,858 +0.04(+0.73%)
Mar 13, 2024 5.510 5.510 5.510 5.510 120,998 -0.25(-4.34%)
Mar 12, 2024 6.000 6.000 5.550 5.760 5,796 -0.24(-4.00%)
Mar 11, 2024 6.350 6.574 5.860 6.000 6,025 -0.61(-9.16%)
Mar 08, 2024 6.310 6.605 6.306 6.605 1,078 +0.02(+0.23%)
Mar 07, 2024 6.410 6.740 6.307 6.590 2,617 +0.25(+3.94%)
Mar 06, 2024 6.350 6.700 6.340 6.340 5,525 +0.02(+0.26%)
Mar 05, 2024 6.710 7.310 6.280 6.323 6,446 -0.43(-6.44%)
Mar 04, 2024 6.710 7.310 6.710 6.758 5,567 +0.02(+0.27%)
Mar 01, 2024 6.720 7.400 6.720 6.740 4,269 -0.36(-5.06%)
Feb 28, 2024 7.099 69 -0.01(-0.15%)
Feb 27, 2024 7.130 7.400 7.000 7.110 4,644 -0.38(-5.07%)
Feb 26, 2024 7.190 7.490 7.190 7.490 4,720 +0.24(+3.24%)
Feb 23, 2024 7.255 7.255 7.255 7.255 374 -0.15(-1.96%)
Feb 22, 2024 7.400 7.400 7.400 7.400 558 -0.12(-1.54%)
Feb 21, 2024 7.440 7.550 7.440 7.516 1,600 -0.13(-1.75%)
Feb 20, 2024 7.600 7.730 7.600 7.650 1,360 -0.09(-1.16%)
Feb 16, 2024 7.570 7.755 7.520 7.740 2,190 -0.06(-0.77%)
Feb 15, 2024 7.610 8.250 7.520 7.800 14,816 -0.24(-2.99%)
Feb 14, 2024 8.000 8.040 8.000 8.040 697 -0.10(-1.23%)
Feb 13, 2024 7.720 8.250 7.720 8.140 6,733 +0.25(+3.17%)
Feb 12, 2024 8.170 8.170 7.890 7.890 788 -0.31(-3.78%)
Feb 09, 2024 8.110 8.210 8.110 8.200 9,877 -0.04(-0.51%)
Feb 08, 2024 8.100 8.250 8.100 8.242 8,822 +0.04(+0.50%)
Feb 07, 2024 8.244 8.244 8.200 8.201 2,263 +0.00(+0.01%)
Feb 06, 2024 8.200 8.200 8.200 8.200 581 -0.04(-0.48%)
Feb 05, 2024 7.890 8.250 7.890 8.240 4,176 +0.05(+0.61%)
Feb 01, 2024 8.190 77 +0.14(+1.74%)
Jan 31, 2024 8.050 8.221 8.050 8.050 3,910 +0.00(+0.00%)
Jan 30, 2024 8.050 8.053 8.050 8.050 2,910 +0.00(+0.00%)
Jan 29, 2024 8.050 8.145 8.050 8.050 4,435 -0.17(-2.13%)
Jan 26, 2024 8.200 8.262 8.200 8.225 5,414 +0.03(+0.30%)
Jan 25, 2024 7.490 8.275 7.490 8.200 6,747 +0.00(+0.00%)
Jan 24, 2024 8.330 8.330 8.200 8.200 4,938 +0.00(+0.00%)
Jan 23, 2024 8.250 8.277 8.200 8.200 3,455 -0.09(-1.09%)
Jan 22, 2024 8.790 8.790 8.060 8.290 6,310 -0.41(-4.71%)
Jan 19, 2024 8.700 8.710 8.700 8.700 3,395 +0.00(+0.00%)
Jan 18, 2024 8.740 8.780 8.668 8.700 29,447 -0.03(-0.33%)
Jan 17, 2024 8.700 8.788 8.700 8.728 2,813 +0.05(+0.56%)
Jan 16, 2024 8.450 8.700 8.500 8.680 5,807 -0.16(-1.81%)
Jan 12, 2024 8.440 8.840 8.440 8.840 10,054 +0.33(+3.88%)
Jan 11, 2024 8.500 8.590 8.500 8.510 3,548 -0.14(-1.62%)
Jan 10, 2024 8.560 8.690 8.500 8.650 6,832 -0.19(-2.15%)
Jan 09, 2024 8.710 8.850 8.500 8.840 20,231 +0.16(+1.84%)
Jan 08, 2024 8.410 8.700 8.400 8.680 3,058 +0.37(+4.45%)
Jan 05, 2024 8.750 8.870 8.310 8.310 85,749 -0.47(-5.35%)
Jan 04, 2024 8.410 8.780 8.317 8.780 8,375 +0.14(+1.62%)
Jan 03, 2024 8.100 8.740 8.100 8.640 8,601 +0.12(+1.41%)
Jan 02, 2024 8.655 8.655 8.520 8.520 1,954 -0.10(-1.16%)
Dec 29, 2023 8.615 8.827 8.575 8.620 6,297 -0.26(-2.93%)
Dec 28, 2023 8.850 8.900 8.440 8.880 5,852 -0.03(-0.34%)
Dec 27, 2023 8.870 8.910 8.580 8.910 11,854 +0.00(+0.00%)
Dec 26, 2023 8.610 8.910 7.988 8.910 14,000 +0.00(+0.00%)
Dec 22, 2023 8.750 8.980 8.500 8.910 42,865 +0.05(+0.56%)
Dec 21, 2023 9.000 9.000 8.500 8.860 94,792 +0.07(+0.80%)
Dec 20, 2023 8.120 8.800 7.990 8.790 96,986 +0.45(+5.40%)
Dec 19, 2023 8.170 8.340 7.680 8.340 21,781 +0.00(+0.00%)
Dec 18, 2023 7.800 8.340 7.512 8.340 14,916 +0.49(+6.24%)
Dec 15, 2023 7.540 7.940 7.370 7.850 33,890 +0.28(+3.70%)
Dec 14, 2023 7.230 7.900 7.230 7.570 47,268 +0.33(+4.56%)
Dec 13, 2023 7.000 7.418 7.000 7.240 65,577 +0.34(+4.93%)
Dec 12, 2023 6.600 6.940 6.510 6.900 18,272 +0.08(+1.25%)
Dec 11, 2023 6.600 6.820 6.600 6.815 12,438 -0.15(-2.22%)
Dec 08, 2023 6.310 6.970 6.300 6.970 103,539 +0.38(+5.77%)
Dec 07, 2023 6.310 6.620 6.310 6.590 16,758 +0.05(+0.76%)
Dec 06, 2023 6.450 6.660 6.450 6.540 15,998 -0.08(-1.21%)
Dec 05, 2023 6.610 6.650 6.490 6.620 34,004 -0.04(-0.60%)
Dec 04, 2023 6.730 6.800 6.620 6.660 8,755 +0.06(+0.91%)
Dec 01, 2023 6.700 6.860 6.570 6.600 25,392 -0.15(-2.22%)
Nov 30, 2023 6.800 6.830 6.680 6.750 7,254 -0.01(-0.15%)
Nov 29, 2023 6.560 6.800 6.510 6.760 4,513 -0.04(-0.59%)
Nov 28, 2023 6.670 6.800 6.580 6.800 5,808 +0.00(+0.00%)
Nov 27, 2023 6.500 6.800 6.144 6.800 12,082 +0.16(+2.41%)
Nov 24, 2023 6.593 6.790 6.593 6.640 6,096 -0.01(-0.15%)
Nov 22, 2023 6.750 6.800 6.475 6.650 16,790 -0.10(-1.48%)
Nov 21, 2023 6.500 6.750 6.400 6.750 6,098 -0.05(-0.74%)
Nov 20, 2023 6.470 6.800 6.114 6.800 7,050 +0.09(+1.34%)
Nov 17, 2023 6.380 6.710 6.380 6.710 9,672 +0.25(+3.87%)
Nov 16, 2023 6.750 6.790 6.300 6.460 21,881 +0.24(+3.86%)
Nov 15, 2023 5.550 6.800 5.550 6.220 14,293 +0.46(+7.99%)
Nov 14, 2023 5.500 5.910 5.500 5.760 5,883 +0.26(+4.73%)
Nov 13, 2023 4.990 5.510 4.990 5.500 1,549 +0.27(+5.24%)
Nov 10, 2023 4.960 5.226 4.960 5.226 2,311 +0.03(+0.50%)
Nov 09, 2023 5.270 5.270 5.189 5.200 2,517 +0.13(+2.56%)
Nov 08, 2023 5.010 5.070 5.010 5.070 1,005 -0.12(-2.31%)
Nov 07, 2023 4.972 5.190 4.972 5.190 2,072 -0.01(-0.19%)
Nov 06, 2023 5.150 5.230 5.000 5.200 4,234 +0.00(+0.00%)
Nov 03, 2023 5.300 5.340 5.200 5.200 3,636 -0.04(-0.76%)
Nov 02, 2023 4.830 5.270 4.830 5.240 3,187 +0.06(+1.16%)
Nov 01, 2023 5.180 5.200 5.180 5.180 1,834 -0.05(-0.96%)
Oct 31, 2023 5.550 5.577 4.750 5.230 30,193 +0.03(+0.58%)
Oct 30, 2023 5.320 5.320 5.200 5.200 1,593 -0.06(-1.14%)
Oct 27, 2023 5.230 5.310 5.230 5.260 1,897 +0.11(+2.14%)
Oct 26, 2023 5.110 5.541 5.110 5.150 9,448 -0.16(-3.01%)
Oct 25, 2023 5.390 5.400 5.300 5.310 8,236 -0.15(-2.75%)
Oct 24, 2023 5.580 5.580 5.300 5.460 3,257 +0.04(+0.74%)
Oct 23, 2023 6.000 6.170 5.400 5.420 18,454 -0.80(-12.86%)
Oct 20, 2023 6.080 6.380 6.070 6.220 9,765 +0.17(+2.81%)
Oct 18, 2023 6.050 11,624 +0.02(+0.33%)
Oct 17, 2023 6.590 6.590 6.030 6.030 1,914 -0.35(-5.49%)
Oct 16, 2023 6.460 6.711 6.380 6.380 11,338 -0.26(-3.92%)
Oct 13, 2023 6.640 6.640 6.613 6.640 1,012 +0.00(+0.00%)
Oct 12, 2023 6.640 6.760 6.620 6.640 1,108 -0.14(-2.06%)
Oct 11, 2023 6.655 6.780 6.655 6.780 12,838 +0.08(+1.19%)
Oct 10, 2023 6.550 6.700 6.550 6.700 858 +0.12(+1.90%)
Oct 09, 2023 6.350 6.575 6.350 6.575 1,629 +0.25(+3.87%)
Oct 06, 2023 6.490 6.518 6.320 6.330 6,099 -0.16(-2.47%)
Oct 05, 2023 6.420 6.530 6.300 6.490 6,496 +0.14(+2.20%)
Oct 04, 2023 6.320 6.450 6.220 6.350 7,266 -0.07(-1.09%)
Oct 03, 2023 6.080 6.700 6.080 6.420 10,912 -0.41(-6.00%)
Oct 02, 2023 6.560 6.880 6.490 6.830 12,027 +0.18(+2.71%)
Sep 29, 2023 6.750 6.753 6.300 6.650 6,467 +0.02(+0.30%)
Sep 28, 2023 6.490 6.880 6.470 6.630 10,374 +0.17(+2.55%)
Sep 27, 2023 6.390 6.530 6.260 6.465 5,303 -0.08(-1.30%)
Sep 26, 2023 6.520 6.770 6.159 6.550 10,483 +0.11(+1.71%)
Sep 25, 2023 6.500 6.660 6.320 6.440 14,781 -0.16(-2.42%)
Sep 22, 2023 6.710 6.710 6.300 6.600 14,676 +0.05(+0.84%)
Sep 21, 2023 6.560 6.700 6.500 6.545 32,270 -0.25(-3.75%)
Sep 20, 2023 6.750 6.920 6.500 6.800 17,651 -0.06(-0.80%)
Sep 19, 2023 7.030 7.030 6.580 6.855 11,677 +0.06(+0.81%)
Sep 18, 2023 6.785 7.066 6.500 6.800 22,551 -0.07(-1.02%)
Sep 15, 2023 6.800 7.080 6.700 6.870 18,773 -0.08(-1.15%)
Sep 14, 2023 6.680 6.990 6.680 6.950 12,974 +0.16(+2.36%)
Sep 13, 2023 6.910 6.910 6.650 6.790 9,942 +0.11(+1.65%)
Sep 12, 2023 6.700 6.890 6.640 6.680 22,181 +0.15(+2.30%)
Sep 11, 2023 6.550 6.830 6.510 6.530 16,751 -0.14(-2.10%)
Sep 08, 2023 6.540 6.825 6.400 6.670 12,187 -0.06(-0.89%)
Sep 07, 2023 6.300 6.730 6.300 6.730 19,227 +0.63(+10.33%)
Sep 06, 2023 6.740 6.740 6.100 6.100 14,839 -0.63(-9.36%)
Sep 05, 2023 6.750 6.760 5.894 6.730 11,908 +0.15(+2.28%)
Sep 01, 2023 6.500 6.740 6.200 6.580 24,512 +0.08(+1.23%)
Aug 31, 2023 6.100 6.500 6.080 6.500 9,718 +0.25(+4.00%)
Aug 30, 2023 6.240 6.340 5.930 6.250 12,512 -0.06(-0.95%)
Aug 29, 2023 6.060 6.310 6.060 6.310 4,731 +0.17(+2.77%)
Aug 28, 2023 5.930 6.350 5.770 6.140 14,554 +0.23(+3.89%)
Aug 25, 2023 5.970 5.970 5.370 5.910 6,642 +0.10(+1.72%)
Aug 24, 2023 5.810 5.830 5.480 5.810 4,059 +0.01(+0.17%)
Aug 23, 2023 5.360 5.980 5.360 5.800 21,404 +0.01(+0.17%)
Aug 22, 2023 5.510 5.940 5.500 5.790 21,896 +0.01(+0.17%)
Aug 21, 2023 5.800 5.940 5.400 5.780 10,100 +0.08(+1.38%)
Aug 18, 2023 5.770 5.980 5.645 5.702 16,803 +0.00(+0.03%)
Aug 17, 2023 5.800 5.950 5.700 5.700 8,684 +0.41(+7.80%)
Aug 16, 2023 5.790 5.800 5.288 5.288 5,802 +0.03(+0.53%)
Aug 15, 2023 5.450 5.800 5.250 5.260 11,550 -0.19(-3.49%)
Aug 14, 2023 5.490 5.790 5.300 5.450 46,637 -0.05(-0.91%)
Aug 11, 2023 5.200 5.500 5.200 5.500 16,830 +0.30(+5.77%)
Aug 10, 2023 5.060 5.380 5.020 5.200 38,573 +0.10(+1.96%)
Aug 09, 2023 5.200 5.270 5.010 5.100 51,107 +0.07(+1.39%)
Aug 08, 2023 5.060 5.060 4.960 5.030 7,783 +0.03(+0.60%)
Aug 07, 2023 5.050 5.200 5.000 5.000 42,153 -0.08(-1.57%)
Aug 04, 2023 5.100 5.175 4.840 5.080 10,547 +0.10(+2.01%)
Aug 03, 2023 5.000 5.110 4.882 4.980 42,042 +0.05(+1.01%)
Aug 02, 2023 5.070 5.150 4.900 4.930 17,059 -0.24(-4.64%)
Aug 01, 2023 5.230 5.290 5.015 5.170 9,736 -0.21(-3.90%)
Jul 31, 2023 5.400 5.410 5.240 5.380 12,151 +0.04(+0.75%)
Jul 28, 2023 5.238 5.490 5.238 5.340 8,858 -0.06(-1.11%)
Jul 27, 2023 5.660 5.740 5.340 5.400 9,006 -0.25(-4.42%)
Jul 26, 2023 5.780 5.780 5.550 5.650 9,226 +0.10(+1.80%)
Jul 25, 2023 5.700 5.730 5.200 5.550 19,259 -0.25(-4.31%)
Jul 24, 2023 5.760 5.850 5.710 5.800 22,552 +0.05(+0.87%)
Jul 21, 2023 5.850 6.000 5.700 5.750 9,678 -0.09(-1.54%)
Jul 20, 2023 5.790 5.860 5.750 5.840 798 -0.03(-0.51%)
Jul 19, 2023 5.820 5.880 5.820 5.870 1,165 +0.11(+1.91%)
Jul 18, 2023 5.800 5.850 5.750 5.760 2,399 -0.11(-1.87%)
Jul 17, 2023 5.840 5.870 5.536 5.870 13,652 +0.06(+1.03%)
Jul 14, 2023 5.980 5.980 5.810 5.810 6,573 -0.03(-0.51%)
Jul 13, 2023 5.960 5.995 5.800 5.840 18,693 -0.11(-1.85%)
Jul 12, 2023 6.055 6.055 5.950 5.950 14,199 -0.21(-3.41%)
Jul 11, 2023 5.922 6.160 5.922 6.160 11,598 +0.04(+0.74%)
Jul 10, 2023 6.080 6.115 5.920 6.115 1,571 +0.12(+1.92%)
Jul 07, 2023 5.955 6.117 5.950 6.000 4,230 +0.22(+3.81%)
Jul 06, 2023 5.800 5.990 5.780 5.780 15,859 -0.20(-3.34%)
Jul 05, 2023 6.090 6.150 5.980 5.980 3,234 -0.17(-2.76%)
Jul 03, 2023 5.920 6.150 5.920 6.150 2,211 +0.19(+3.19%)
Jun 30, 2023 6.130 6.130 5.920 5.960 17,025 -0.17(-2.77%)
Jun 29, 2023 6.000 6.130 6.000 6.130 1,683 +0.08(+1.32%)
Jun 28, 2023 6.080 6.100 6.050 6.050 1,974 +0.05(+0.83%)
Jun 27, 2023 6.020 6.110 6.000 6.000 2,912 -0.09(-1.48%)
Jun 26, 2023 6.090 6.200 6.025 6.090 9,034 +0.13(+2.18%)
Jun 23, 2023 6.080 6.090 5.960 5.960 5,523 -0.07(-1.16%)
Jun 21, 2023 6.030 94 -0.16(-2.64%)
Jun 20, 2023 6.125 6.193 6.070 6.193 2,402 +0.17(+2.88%)
Jun 16, 2023 6.130 6.130 6.010 6.020 2,758 +0.02(+0.33%)
Jun 15, 2023 6.060 6.180 6.000 6.000 10,447 +0.07(+1.18%)
Jun 14, 2023 6.090 6.100 5.920 5.930 1,187 -0.17(-2.79%)
Jun 13, 2023 5.950 6.100 5.840 6.100 8,701 +0.28(+4.81%)
Jun 12, 2023 5.980 6.200 5.810 5.820 25,747 -0.04(-0.68%)
Jun 09, 2023 5.990 6.000 5.860 5.860 11,318 +0.07(+1.21%)
Jun 08, 2023 6.000 6.190 5.770 5.790 12,481 -0.36(-5.85%)
Jun 07, 2023 5.990 6.150 5.900 6.150 4,903 +0.16(+2.67%)
Jun 06, 2023 5.860 5.990 5.770 5.990 5,172 +0.14(+2.39%)
Jun 05, 2023 5.920 6.220 5.850 5.850 4,154 +0.00(+0.00%)
Jun 02, 2023 5.990 6.250 5.850 5.850 15,242 -0.15(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.