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
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

← NewerPage 10 of 21 · 1,248 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.