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
2023-06-06	2.430	2.480	2.360	2.430	2.032	149,100
2023-06-02	2.390	2.410	2.340	2.350	1.965	109,700
2023-06-01	2.120	2.390	2.120	2.370	1.982	232,000
2023-05-31	2.180	2.250	2.100	2.100	1.756	146,200
2023-05-30	2.220	2.280	2.170	2.180	1.823	80,500
2023-05-29	2.200	2.280	2.140	2.210	1.848	110,700
2023-05-26	2.210	2.270	2.130	2.190	1.831	217,400
2023-05-25	2.150	2.290	2.150	2.170	1.815	248,000
2023-05-24	2.120	2.190	2.100	2.150	1.798	113,400
2023-05-23	2.080	2.140	2.050	2.100	1.756	183,700
2023-05-22	2.000	2.090	2.000	2.070	1.731	91,500
2023-05-19	2.080	2.100	2.040	2.050	1.714	84,200
2023-05-18	2.020	2.100	2.020	2.080	1.739	94,600
2023-05-17	1.960	2.090	1.960	2.040	1.706	198,400
2023-05-16	2.000	2.000	1.860	1.950	1.631	119,500
2023-05-15	1.850	2.000	1.840	2.000	1.673	156,100
2023-05-12	2.010	2.020	1.850	1.890	1.581	243,100
2023-05-11	1.880	2.060	1.880	2.010	1.681	321,200
2023-05-10	1.770	1.920	1.720	1.920	1.606	229,300
2023-05-09	1.780	1.860	1.700	1.730	1.447	181,700
2023-05-08	1.720	1.870	1.690	1.770	1.480	303,200
2023-05-05	1.720	1.750	1.660	1.720	1.438	116,300
2023-05-04	1.750	1.750	1.650	1.680	1.405	164,600
2023-05-03	1.770	1.770	1.710	1.720	1.438	97,000
2023-05-02	1.700	1.840	1.640	1.800	1.505	708,100
2023-04-28	1.660	1.740	1.650	1.740	1.455	125,000
2023-04-27	1.640	1.720	1.630	1.660	1.371	129,100
2023-04-26	1.720	1.740	1.610	1.630	1.346	296,400
2023-04-25	1.610	1.810	1.600	1.710	1.412	1,847,300
2023-04-24	1.520	1.630	1.500	1.600	1.321	291,100
2023-04-20	1.520	1.540	1.500	1.510	1.247	68,600
2023-04-19	1.530	1.540	1.500	1.500	1.239	181,900
2023-04-18	1.530	1.570	1.510	1.530	1.264	217,000
2023-04-17	1.560	1.600	1.520	1.540	1.272	296,400
2023-04-14	1.590	1.600	1.550	1.560	1.288	182,100
2023-04-13	1.560	1.620	1.560	1.570	1.297	190,200
2023-04-12	1.550	1.630	1.540	1.560	1.288	594,200
2023-04-11	1.520	1.570	1.520	1.550	1.280	427,800
2023-04-10	1.530	1.530	1.500	1.510	1.247	121,400
2023-04-06	1.540	1.560	1.500	1.510	1.247	112,500
2023-04-05	1.480	1.510	1.480	1.490	1.231	64,500
2023-04-04	1.530	1.550	1.490	1.490	1.231	91,600
2023-04-03	1.520	1.530	1.500	1.520	1.255	93,900
2023-03-31	1.560	1.570	1.520	1.560	1.288	89,300
2023-03-30	1.550	1.610	1.540	1.570	1.297	284,200
2023-03-29	1.550	1.560	1.500	1.530	1.264	173,500
2023-03-28	1.550	1.590	1.520	1.560	1.288	585,400
2023-03-27	1.560	1.590	1.530	1.540	1.272	188,000
2023-03-24	1.510	1.590	1.510	1.520	1.255	171,600
2023-03-23	1.550	1.600	1.520	1.550	1.280	233,700
2023-03-22	1.570	1.650	1.530	1.590	1.313	266,600
2023-03-21	1.580	1.620	1.580	1.600	1.321	96,600
2023-03-20	1.640	1.640	1.560	1.610	1.330	162,600
2023-03-17	1.630	1.650	1.580	1.600	1.321	317,400
2023-03-16	1.630	1.700	1.570	1.620	1.338	265,100
2023-03-15	1.600	1.670	1.570	1.610	1.330	325,900
2023-03-14	1.660	1.660	1.590	1.600	1.321	148,300
2023-03-13	1.630	1.670	1.610	1.620	1.338	127,300
2023-03-10	1.670	1.680	1.600	1.630	1.346	160,900
2023-03-09	1.700	1.740	1.650	1.660	1.371	209,600

← NewerPage 15 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.