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
2023-08-30	2.760	2.790	2.700	2.720	2.275	56,200
2023-08-29	2.790	2.800	2.690	2.720	2.275	45,500
2023-08-28	2.860	2.860	2.770	2.770	2.317	95,200
2023-08-25	2.880	2.880	2.830	2.830	2.367	25,400
2023-08-24	2.960	2.960	2.850	2.900	2.425	96,800
2023-08-23	2.870	2.970	2.840	2.920	2.442	66,600
2023-08-22	2.900	2.970	2.860	2.950	2.467	83,800
2023-08-21	2.900	2.900	2.800	2.880	2.409	59,500
2023-08-18	2.840	2.910	2.810	2.860	2.392	84,100
2023-08-17	2.780	2.910	2.730	2.900	2.425	309,400
2023-08-16	2.610	2.820	2.500	2.810	2.350	223,600
2023-08-15	2.520	2.620	2.450	2.620	2.191	214,800
2023-08-14	2.650	2.680	2.500	2.560	2.141	146,300
2023-08-11	2.740	2.740	2.630	2.640	2.208	126,700
2023-08-10	2.740	2.790	2.740	2.750	2.300	77,500
2023-08-09	2.820	2.830	2.740	2.750	2.300	36,000
2023-08-08	2.830	2.900	2.800	2.810	2.350	253,200
2023-08-07	2.790	2.890	2.790	2.880	2.409	206,500
2023-08-04	2.840	2.890	2.780	2.780	2.325	66,700
2023-08-03	2.800	2.890	2.800	2.880	2.409	80,000
2023-08-02	2.860	2.900	2.750	2.760	2.308	179,300
2023-08-01	2.750	2.890	2.740	2.830	2.367	172,800
2023-07-31	2.840	2.870	2.730	2.780	2.325	77,100
2023-07-28	2.760	2.830	2.610	2.830	2.367	220,100
2023-07-27	2.790	2.820	2.720	2.760	2.308	41,000
2023-07-26	2.840	2.840	2.720	2.800	2.342	41,700
2023-07-25	2.720	2.900	2.720	2.820	2.358	110,000
2023-07-24	2.740	2.780	2.680	2.720	2.275	87,000
2023-07-21	2.700	2.740	2.650	2.740	2.291	93,700
2023-07-20	2.710	2.710	2.660	2.690	2.250	28,300
2023-07-19	2.700	2.720	2.650	2.720	2.275	55,200
2023-07-18	2.680	2.730	2.660	2.720	2.275	83,600
2023-07-17	2.770	2.790	2.620	2.720	2.275	103,300
2023-07-14	2.690	2.730	2.660	2.720	2.275	136,800
2023-07-13	2.680	2.720	2.590	2.670	2.233	147,100
2023-07-12	2.620	2.650	2.570	2.650	2.216	90,300
2023-07-11	2.680	2.680	2.510	2.600	2.174	114,200
2023-07-10	2.690	2.730	2.620	2.670	2.233	92,600
2023-07-07	2.750	2.750	2.670	2.710	2.266	118,500
2023-07-06	2.750	2.750	2.620	2.730	2.283	142,100
2023-07-05	2.680	2.770	2.630	2.720	2.275	340,400
2023-07-04	2.650	2.670	2.600	2.600	2.174	64,600
2023-07-03	2.680	2.820	2.620	2.650	2.216	163,200
2023-06-30	2.630	2.670	2.580	2.650	2.216	107,000
2023-06-29	2.600	2.620	2.540	2.570	2.149	72,700
2023-06-28	2.540	2.630	2.490	2.590	2.166	100,000
2023-06-27	2.550	2.570	2.500	2.550	2.133	77,800
2023-06-26	2.550	2.600	2.470	2.600	2.174	211,700
2023-06-23	2.550	2.640	2.480	2.570	2.149	176,600
2023-06-22	2.730	2.730	2.530	2.540	2.124	390,800
2023-06-21	2.690	2.750	2.690	2.690	2.250	163,600
2023-06-20	2.620	2.660	2.460	2.650	2.216	250,800
2023-06-19	2.600	2.630	2.560	2.580	2.158	1,209,200
2023-06-16	2.530	2.600	2.490	2.580	2.158	117,700
2023-06-15	2.580	2.590	2.500	2.510	2.099	162,700
2023-06-14	2.540	2.660	2.500	2.550	2.133	173,700
2023-06-13	2.640	2.690	2.440	2.490	2.082	135,900
2023-06-12	2.620	2.750	2.550	2.670	2.233	188,000
2023-06-09	2.490	2.690	2.470	2.620	2.191	299,800
2023-06-07	2.450	2.500	2.440	2.460	2.057	123,900

← NewerPage 14 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.