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
2024-02-27	1.990	2.040	1.970	2.020	1.689	381,800
2024-02-26	1.970	2.000	1.960	1.980	1.656	51,000
2024-02-23	2.000	2.040	1.970	2.010	1.681	97,000
2024-02-22	2.020	2.090	1.990	2.000	1.673	210,100
2024-02-21	1.980	2.020	1.950	2.020	1.689	141,100
2024-02-20	1.960	2.000	1.940	1.960	1.639	86,200
2024-02-19	1.960	2.020	1.930	1.960	1.639	66,800
2024-02-16	1.970	2.000	1.930	1.960	1.639	150,600
2024-02-15	1.990	2.080	1.970	1.970	1.648	108,300
2024-02-14	2.030	2.030	1.990	2.000	1.673	64,900
2024-02-09	2.150	2.170	2.040	2.050	1.714	235,200
2024-02-08	2.220	2.230	2.170	2.170	1.815	97,900
2024-02-07	2.250	2.260	2.210	2.220	1.857	88,100
2024-02-06	2.270	2.300	2.230	2.250	1.882	55,500
2024-02-05	2.260	2.320	2.230	2.270	1.898	47,500
2024-02-02	2.350	2.400	2.280	2.280	1.907	128,800
2024-02-01	2.250	2.450	2.220	2.400	2.007	166,900
2024-01-31	2.250	2.290	2.220	2.290	1.915	51,300
2024-01-30	2.230	2.280	2.220	2.250	1.882	33,600
2024-01-29	2.210	2.280	2.210	2.270	1.898	37,000
2024-01-26	2.300	2.320	2.240	2.250	1.882	61,000
2024-01-25	2.330	2.360	2.260	2.280	1.907	48,400
2024-01-24	2.380	2.400	2.330	2.330	1.949	67,900
2024-01-23	2.330	2.400	2.320	2.380	1.990	72,400
2024-01-22	2.320	2.360	2.290	2.340	1.957	88,500
2024-01-19	2.360	2.400	2.280	2.320	1.940	343,400
2024-01-18	2.250	2.360	2.250	2.350	1.965	155,400
2024-01-17	2.320	2.340	2.260	2.260	1.890	232,000
2024-01-16	2.280	2.360	2.270	2.340	1.957	82,300
2024-01-15	2.290	2.330	2.270	2.290	1.915	53,700
2024-01-12	2.320	2.380	2.280	2.290	1.915	83,200
2024-01-11	2.310	2.360	2.250	2.320	1.940	93,300
2024-01-10	2.300	2.340	2.280	2.310	1.932	53,800
2024-01-09	2.330	2.360	2.230	2.310	1.932	137,900
2024-01-08	2.340	2.390	2.300	2.350	1.965	74,000
2024-01-05	2.370	2.410	2.300	2.340	1.957	97,200
2024-01-04	2.420	2.460	2.330	2.370	1.982	101,800
2024-01-03	2.460	2.460	2.380	2.420	2.024	94,700
2024-01-02	2.530	2.530	2.400	2.420	2.024	107,300
2023-12-28	2.530	2.540	2.420	2.520	2.107	100,500
2023-12-27	2.470	2.550	2.440	2.540	2.124	107,300
2023-12-26	2.570	2.570	2.420	2.530	2.116	162,000
2023-12-22	2.570	2.600	2.450	2.500	2.091	92,900
2023-12-21	2.330	2.570	2.320	2.570	2.149	231,100
2023-12-20	2.310	2.430	2.300	2.350	1.965	176,500
2023-12-19	2.310	2.390	2.310	2.340	1.957	38,800
2023-12-18	2.340	2.440	2.290	2.350	1.965	173,200
2023-12-15	2.410	2.440	2.300	2.340	1.957	131,100
2023-12-14	2.330	2.470	2.330	2.410	2.015	141,700
2023-12-13	2.280	2.440	2.250	2.420	2.024	143,400
2023-12-12	2.300	2.350	2.200	2.340	1.957	116,900
2023-12-11	2.310	2.380	2.260	2.260	1.890	112,800
2023-12-08	2.420	2.420	2.280	2.360	1.974	116,100
2023-12-07	2.380	2.450	2.360	2.390	1.999	39,500
2023-12-06	2.370	2.470	2.300	2.420	2.024	149,200
2023-12-05	2.170	2.350	2.160	2.350	1.965	130,200
2023-12-04	2.250	2.260	2.180	2.200	1.840	95,200
2023-12-01	2.220	2.270	2.190	2.250	1.882	153,500
2023-11-30	2.270	2.300	2.190	2.210	1.848	140,900
2023-11-29	2.250	2.380	2.220	2.260	1.890	147,200

← NewerPage 12 of 21 · 1,243 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.