LPS Brasil - Consultoria de Imóveis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.760 | 1.840 | 1.740 | 1.750 | 1.490 | 181,500 |
| 2024-08-15 | 1.790 | 1.830 | 1.760 | 1.760 | 1.499 | 139,100 |
| 2024-08-14 | 1.800 | 1.830 | 1.750 | 1.780 | 1.516 | 173,100 |
| 2024-08-13 | 1.790 | 1.830 | 1.750 | 1.810 | 1.541 | 130,700 |
| 2024-08-12 | 1.800 | 1.820 | 1.780 | 1.790 | 1.524 | 32,800 |
| 2024-08-09 | 1.750 | 1.810 | 1.740 | 1.750 | 1.490 | 61,700 |
| 2024-08-08 | 1.720 | 1.770 | 1.720 | 1.740 | 1.482 | 39,300 |
| 2024-08-07 | 1.750 | 1.780 | 1.720 | 1.720 | 1.465 | 54,300 |
| 2024-08-06 | 1.720 | 1.760 | 1.710 | 1.740 | 1.482 | 45,700 |
| 2024-08-05 | 1.760 | 1.770 | 1.690 | 1.720 | 1.465 | 121,100 |
| 2024-08-02 | 1.730 | 1.850 | 1.730 | 1.810 | 1.541 | 74,200 |
| 2024-08-01 | 1.740 | 1.800 | 1.720 | 1.720 | 1.465 | 60,800 |
| 2024-07-31 | 1.680 | 1.800 | 1.680 | 1.740 | 1.482 | 88,200 |
| 2024-07-30 | 1.700 | 1.750 | 1.680 | 1.680 | 1.431 | 78,100 |
| 2024-07-29 | 1.790 | 1.790 | 1.710 | 1.710 | 1.456 | 58,600 |
| 2024-07-26 | 1.810 | 1.850 | 1.760 | 1.760 | 1.499 | 55,800 |
| 2024-07-25 | 1.860 | 1.870 | 1.800 | 1.810 | 1.541 | 82,900 |
| 2024-07-24 | 1.850 | 1.910 | 1.850 | 1.860 | 1.584 | 21,300 |
| 2024-07-23 | 1.870 | 1.890 | 1.830 | 1.860 | 1.584 | 44,000 |
| 2024-07-22 | 1.860 | 1.930 | 1.860 | 1.880 | 1.601 | 51,300 |
| 2024-07-19 | 1.900 | 1.950 | 1.830 | 1.860 | 1.584 | 94,300 |
| 2024-07-18 | 1.940 | 1.940 | 1.910 | 1.920 | 1.635 | 35,300 |
| 2024-07-17 | 1.980 | 1.980 | 1.950 | 1.950 | 1.661 | 116,600 |
| 2024-07-16 | 1.930 | 1.960 | 1.920 | 1.950 | 1.661 | 64,700 |
| 2024-07-15 | 1.970 | 1.990 | 1.930 | 1.930 | 1.644 | 115,600 |
| 2024-07-12 | 1.910 | 1.970 | 1.910 | 1.960 | 1.669 | 145,500 |
| 2024-07-11 | 1.940 | 2.000 | 1.910 | 1.920 | 1.635 | 81,300 |
| 2024-07-10 | 1.910 | 2.010 | 1.900 | 1.920 | 1.635 | 106,800 |
| 2024-07-09 | 1.920 | 2.100 | 1.900 | 1.920 | 1.635 | 89,000 |
| 2024-07-08 | 1.920 | 1.950 | 1.910 | 1.940 | 1.652 | 129,900 |
| 2024-07-05 | 1.910 | 1.920 | 1.840 | 1.920 | 1.635 | 22,400 |
| 2024-07-04 | 1.890 | 1.920 | 1.830 | 1.910 | 1.627 | 78,300 |
| 2024-07-03 | 1.800 | 1.910 | 1.800 | 1.890 | 1.610 | 58,700 |
| 2024-07-02 | 1.810 | 1.840 | 1.800 | 1.840 | 1.567 | 57,900 |
| 2024-07-01 | 1.850 | 1.860 | 1.790 | 1.810 | 1.541 | 49,100 |
| 2024-06-28 | 1.790 | 1.860 | 1.770 | 1.850 | 1.575 | 116,600 |
| 2024-06-27 | 1.730 | 1.790 | 1.730 | 1.790 | 1.524 | 29,700 |
| 2024-06-26 | 1.750 | 1.770 | 1.730 | 1.730 | 1.473 | 36,300 |
| 2024-06-25 | 1.790 | 1.790 | 1.730 | 1.750 | 1.490 | 36,000 |
| 2024-06-24 | 1.780 | 1.820 | 1.740 | 1.750 | 1.490 | 56,700 |
| 2024-06-21 | 1.700 | 1.790 | 1.700 | 1.790 | 1.524 | 58,200 |
| 2024-06-20 | 1.700 | 1.760 | 1.670 | 1.730 | 1.473 | 87,300 |
| 2024-06-19 | 1.660 | 1.750 | 1.660 | 1.720 | 1.465 | 60,600 |
| 2024-06-18 | 1.690 | 1.710 | 1.630 | 1.660 | 1.414 | 138,400 |
| 2024-06-17 | 1.880 | 1.880 | 1.620 | 1.680 | 1.431 | 325,400 |
| 2024-06-14 | 1.890 | 1.890 | 1.850 | 1.890 | 1.610 | 58,200 |
| 2024-06-13 | 1.880 | 1.910 | 1.820 | 1.890 | 1.610 | 185,900 |
| 2024-06-12 | 1.920 | 1.980 | 1.860 | 1.870 | 1.593 | 114,300 |
| 2024-06-11 | 1.910 | 2.020 | 1.910 | 1.920 | 1.635 | 57,400 |
| 2024-06-10 | 1.930 | 2.010 | 1.910 | 1.910 | 1.627 | 112,900 |
| 2024-06-07 | 1.970 | 2.010 | 1.940 | 1.940 | 1.652 | 88,800 |
| 2024-06-06 | 2.050 | 2.070 | 1.960 | 1.970 | 1.678 | 198,700 |
| 2024-06-05 | 2.130 | 2.130 | 1.990 | 1.990 | 1.695 | 248,000 |
| 2024-06-04 | 2.160 | 2.170 | 2.110 | 2.110 | 1.797 | 120,400 |
| 2024-06-03 | 2.140 | 2.210 | 2.120 | 2.160 | 1.839 | 149,100 |
| 2024-05-31 | 2.200 | 2.220 | 2.100 | 2.100 | 1.788 | 84,100 |
| 2024-05-29 | 2.290 | 2.290 | 2.210 | 2.220 | 1.891 | 59,200 |
| 2024-05-28 | 2.320 | 2.320 | 2.270 | 2.290 | 1.950 | 43,800 |
| 2024-05-27 | 2.270 | 2.350 | 2.260 | 2.320 | 1.976 | 89,400 |
| 2024-05-24 | 2.310 | 2.350 | 2.300 | 2.310 | 1.967 | 17,000 |
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.