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
2024-05-23	2.290	2.320	2.230	2.320	1.976	147,800
2024-05-22	2.370	2.410	2.230	2.230	1.899	53,300
2024-05-21	2.290	2.420	2.260	2.380	2.027	154,000
2024-05-20	2.250	2.290	2.230	2.290	1.950	77,700
2024-05-17	2.290	2.350	2.240	2.240	1.908	28,900
2024-05-16	2.300	2.330	2.300	2.300	1.959	42,800
2024-05-15	2.270	2.350	2.260	2.270	1.933	55,200
2024-05-14	2.230	2.320	2.230	2.320	1.976	213,300
2024-05-13	2.230	2.260	2.230	2.230	1.899	40,300
2024-05-10	2.250	2.260	2.220	2.230	1.899	32,700
2024-05-09	2.270	2.280	2.220	2.260	1.925	98,200
2024-05-08	2.220	2.290	2.210	2.280	1.942	56,800
2024-05-07	2.200	2.240	2.190	2.200	1.874	33,400
2024-05-06	2.180	2.220	2.180	2.200	1.874	35,900
2024-05-03	2.210	2.250	2.180	2.190	1.865	124,500
2024-05-02	2.190	2.290	2.190	2.230	1.899	66,200
2024-04-30	2.230	2.280	2.180	2.250	1.916	90,800
2024-04-29	2.250	2.330	2.180	2.260	1.890	87,000
2024-04-26	2.200	2.330	2.190	2.190	1.831	82,800
2024-04-25	2.240	2.280	2.230	2.250	1.882	103,000
2024-04-24	2.230	2.390	2.200	2.250	1.882	195,400
2024-04-23	2.210	2.300	2.170	2.250	1.882	244,300
2024-04-22	2.050	2.220	2.050	2.200	1.840	473,300
2024-04-19	2.040	2.090	1.930	2.050	1.714	138,100
2024-04-18	2.050	2.090	2.020	2.040	1.706	64,900
2024-04-17	1.970	2.100	1.970	2.090	1.748	159,200
2024-04-16	1.990	2.050	1.990	2.000	1.673	43,300
2024-04-15	2.060	2.060	1.950	2.040	1.706	140,200
2024-04-12	2.110	2.120	2.000	2.030	1.698	300,500
2024-04-11	2.130	2.160	2.120	2.120	1.773	43,200
2024-04-10	2.200	2.210	2.140	2.140	1.790	47,300
2024-04-09	2.180	2.220	2.170	2.200	1.840	42,400
2024-04-08	2.200	2.230	2.170	2.180	1.823	52,500
2024-04-05	2.270	2.270	2.200	2.210	1.848	50,700
2024-04-04	2.140	2.270	2.140	2.230	1.865	108,200
2024-04-03	2.160	2.190	2.110	2.170	1.815	107,200
2024-04-02	2.210	2.210	2.060	2.170	1.815	415,000
2024-04-01	2.190	2.240	2.090	2.210	1.848	294,200
2024-03-28	2.170	2.300	2.050	2.190	1.831	390,000
2024-03-27	2.200	2.310	2.170	2.230	1.865	94,500
2024-03-26	2.260	2.340	2.200	2.200	1.840	92,100
2024-03-25	2.250	2.370	2.150	2.280	1.907	142,800
2024-03-22	2.090	2.260	2.080	2.260	1.890	255,800
2024-03-21	2.220	2.220	2.090	2.090	1.748	215,700
2024-03-20	2.150	2.220	2.130	2.220	1.857	91,000
2024-03-19	2.080	2.150	2.070	2.130	1.781	61,200
2024-03-18	2.100	2.150	2.040	2.060	1.723	70,900
2024-03-15	2.000	2.100	1.990	2.100	1.756	155,700
2024-03-14	2.010	2.050	1.970	1.990	1.664	35,900
2024-03-13	1.950	2.080	1.920	2.010	1.681	124,000
2024-03-12	1.920	1.950	1.900	1.950	1.631	73,400
2024-03-11	1.920	1.920	1.890	1.900	1.589	39,700
2024-03-08	1.920	1.940	1.890	1.930	1.614	57,500
2024-03-07	1.900	1.930	1.900	1.930	1.614	47,200
2024-03-06	1.900	1.940	1.870	1.890	1.581	84,100
2024-03-05	1.890	1.920	1.850	1.870	1.564	112,600
2024-03-04	1.970	1.990	1.880	1.890	1.581	186,900
2024-03-01	1.940	2.000	1.920	1.950	1.631	144,300
2024-02-29	1.960	2.000	1.920	1.960	1.639	225,000
2024-02-28	2.000	2.050	1.940	1.960	1.639	213,000

← NewerPage 11 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.