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
2023-11-28	2.250	2.260	2.180	2.240	1.873	76,400
2023-11-27	2.260	2.280	2.180	2.240	1.873	124,700
2023-11-24	2.350	2.400	2.280	2.300	1.923	105,600
2023-11-23	2.390	2.400	2.250	2.350	1.965	147,900
2023-11-22	2.100	2.400	2.080	2.370	1.982	2,847,200
2023-11-21	2.140	2.170	2.070	2.100	1.756	75,100
2023-11-20	2.160	2.190	2.070	2.120	1.773	103,700
2023-11-17	2.170	2.170	2.090	2.150	1.798	217,900
2023-11-16	2.110	2.150	2.080	2.140	1.790	146,100
2023-11-14	2.070	2.120	2.040	2.100	1.756	114,100
2023-11-13	2.040	2.100	1.950	2.060	1.723	237,000
2023-11-10	2.050	2.100	1.980	2.010	1.681	260,300
2023-11-09	2.040	2.130	2.010	2.030	1.698	258,900
2023-11-08	2.040	2.070	1.980	2.000	1.673	90,700
2023-11-07	1.980	2.050	1.970	2.040	1.706	64,300
2023-11-06	1.960	2.050	1.930	2.000	1.673	95,500
2023-11-03	1.890	2.000	1.860	1.920	1.606	225,500
2023-11-01	1.850	1.910	1.830	1.890	1.581	72,300
2023-10-31	1.880	1.980	1.830	1.840	1.539	134,000
2023-10-30	1.980	2.020	1.860	1.860	1.556	170,900
2023-10-27	2.070	2.100	1.930	1.960	1.639	180,000
2023-10-26	2.100	2.110	2.030	2.030	1.698	130,700
2023-10-25	2.190	2.190	2.070	2.070	1.731	109,200
2023-10-24	2.240	2.340	2.160	2.160	1.806	158,600
2023-10-23	2.140	2.270	2.140	2.260	1.890	110,400
2023-10-20	2.160	2.240	2.090	2.200	1.840	145,100
2023-10-19	2.030	2.170	2.020	2.170	1.815	139,600
2023-10-18	2.040	2.130	1.970	2.090	1.748	215,900
2023-10-17	2.080	2.180	2.020	2.070	1.731	61,600
2023-10-16	2.130	2.160	2.050	2.060	1.723	55,200
2023-10-13	2.140	2.200	2.050	2.120	1.773	81,600
2023-10-11	2.080	2.170	2.080	2.140	1.790	83,300
2023-10-10	2.030	2.150	2.030	2.130	1.781	261,900
2023-10-09	2.040	2.060	1.990	2.050	1.714	64,400
2023-10-06	2.020	2.050	1.970	1.990	1.664	107,700
2023-10-05	2.100	2.100	1.920	2.030	1.698	234,200
2023-10-04	2.060	2.140	2.020	2.080	1.739	85,500
2023-10-03	2.010	2.110	2.010	2.080	1.739	180,700
2023-10-02	2.040	2.140	2.000	2.050	1.714	179,500
2023-09-29	2.050	2.200	2.030	2.030	1.698	254,500
2023-09-28	2.050	2.140	1.970	2.000	1.673	277,000
2023-09-27	2.100	2.190	1.990	2.000	1.673	561,900
2023-09-26	2.200	2.310	2.090	2.140	1.790	232,800
2023-09-25	2.240	2.240	2.200	2.200	1.840	45,800
2023-09-22	2.320	2.400	2.220	2.250	1.882	128,900
2023-09-21	2.450	2.450	2.330	2.360	1.974	126,700
2023-09-20	2.480	2.510	2.430	2.460	2.057	37,900
2023-09-19	2.550	2.550	2.460	2.470	2.066	91,600
2023-09-18	2.600	2.630	2.540	2.550	2.133	62,600
2023-09-15	2.610	2.630	2.600	2.600	2.174	23,800
2023-09-14	2.660	2.700	2.590	2.600	2.174	83,400
2023-09-13	2.600	2.680	2.600	2.660	2.225	82,100
2023-09-12	2.510	2.650	2.500	2.600	2.174	75,500
2023-09-11	2.580	2.620	2.500	2.510	2.099	102,300
2023-09-08	2.570	2.650	2.500	2.500	2.091	61,400
2023-09-06	2.750	2.770	2.510	2.580	2.158	249,700
2023-09-05	2.660	2.770	2.660	2.760	2.308	42,000
2023-09-04	2.750	2.770	2.700	2.710	2.266	28,100
2023-09-01	2.710	2.720	2.660	2.720	2.275	75,300
2023-08-31	2.710	2.790	2.650	2.740	2.291	69,600

← NewerPage 13 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.