LPS Brasil - Consultoria de Imóveis S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.480	1.520	1.460	1.520	1.520	181,900
2026-10-15	1.500	1.550	1.460	1.460	1.460	244,800
2026-10-14	1.560	1.560	1.470	1.530	1.530	324,500
2026-10-13	1.630	1.700	1.550	1.560	1.560	279,100
2026-10-09	1.590	1.660	1.570	1.660	1.660	540,600
2026-10-08	1.460	1.600	1.450	1.590	1.590	597,000
2026-10-07	1.510	1.540	1.360	1.440	1.440	559,900
2026-10-06	1.440	1.560	1.430	1.490	1.490	3,159,900
2026-10-05	1.380	1.510	1.380	1.430	1.430	690,000
2026-10-02	1.320	1.360	1.300	1.340	1.340	296,500
2026-10-01	1.330	1.360	1.300	1.330	1.330	177,200
2026-09-30	1.270	1.340	1.250	1.340	1.340	298,200
2026-09-29	1.280	1.280	1.240	1.250	1.250	95,800
2026-09-28	1.280	1.280	1.250	1.250	1.250	77,700
2026-09-25	1.260	1.290	1.240	1.280	1.280	246,900
2026-09-24	1.310	1.320	1.230	1.260	1.260	635,000
2026-09-23	1.330	1.340	1.300	1.300	1.300	123,400
2026-09-22	1.340	1.340	1.310	1.310	1.310	102,500
2026-09-21	1.300	1.340	1.290	1.340	1.340	111,700
2026-09-18	1.320	1.320	1.280	1.290	1.290	146,000
2026-09-17	1.330	1.360	1.300	1.300	1.300	123,900
2026-09-16	1.320	1.330	1.300	1.330	1.330	70,800
2026-09-15	1.290	1.320	1.280	1.320	1.320	46,400
2026-09-14	1.300	1.310	1.280	1.290	1.290	93,700
2026-09-11	1.300	1.320	1.270	1.290	1.290	146,100
2026-09-10	1.280	1.300	1.270	1.300	1.300	154,900
2026-09-09	1.300	1.300	1.260	1.280	1.280	312,100
2026-09-08	1.310	1.330	1.280	1.300	1.300	209,600
2026-09-04	1.300	1.320	1.280	1.290	1.290	168,000
2026-09-03	1.300	1.340	1.280	1.290	1.290	235,500
2026-09-02	1.270	1.310	1.260	1.280	1.280	337,500
2026-09-01	1.260	1.290	1.250	1.260	1.260	294,100
2026-08-31	1.280	1.290	1.260	1.260	1.260	163,600
2026-08-28	1.250	1.280	1.250	1.270	1.270	106,600
2026-08-27	1.280	1.300	1.260	1.260	1.260	369,300
2026-08-26	1.290	1.290	1.260	1.290	1.290	114,700
2026-08-25	1.290	1.320	1.260	1.270	1.270	181,900
2026-08-24	1.280	1.310	1.270	1.290	1.290	62,200
2026-08-21	1.310	1.310	1.260	1.270	1.270	208,100
2026-08-20	1.270	1.320	1.260	1.310	1.310	78,800
2026-08-19	1.300	1.350	1.250	1.250	1.250	255,300
2026-08-18	1.280	1.350	1.270	1.290	1.290	116,200
2026-08-17	1.320	1.350	1.290	1.300	1.300	164,000
2026-08-14	1.350	1.350	1.310	1.310	1.310	96,900
2026-08-13	1.340	1.400	1.330	1.340	1.340	76,900
2026-08-12	1.400	1.400	1.320	1.320	1.320	165,000
2026-08-11	1.360	1.450	1.360	1.400	1.400	171,200
2026-08-10	1.390	1.420	1.380	1.390	1.390	158,100
2026-08-07	1.400	1.400	1.340	1.390	1.390	170,900
2026-08-06	1.430	1.460	1.390	1.390	1.390	138,900
2026-08-05	1.420	1.470	1.410	1.430	1.430	91,800
2026-08-04	1.450	1.470	1.390	1.410	1.410	135,600
2026-08-03	1.460	1.480	1.430	1.450	1.450	43,800
2026-07-31	1.450	1.480	1.450	1.450	1.450	37,600
2026-07-30	1.450	1.500	1.450	1.460	1.460	367,700
2026-07-29	1.480	1.490	1.450	1.470	1.470	75,800
2026-07-28	1.490	1.500	1.460	1.490	1.490	84,700
2026-07-27	1.490	1.500	1.450	1.490	1.490	93,300
2026-07-24	1.470	1.500	1.420	1.480	1.480	64,900
2026-07-23	1.490	1.490	1.460	1.490	1.490	48,700

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0765 BRL
2025-12-16	0.1457 BRL
2025-04-30	0.0654 BRL
2024-04-30	0.0406 BRL
2023-04-28	0.0207 BRL
2022-04-29	0.0756 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.