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
2023-03-08	1.750	1.800	1.670	1.700	1.404	572,500
2023-03-07	1.710	1.810	1.660	1.750	1.445	594,400
2023-03-06	1.710	1.770	1.710	1.710	1.412	133,000
2023-03-03	1.740	1.760	1.740	1.740	1.437	34,500
2023-03-02	1.770	1.800	1.740	1.740	1.437	63,800
2023-03-01	1.800	1.820	1.740	1.740	1.437	184,500
2023-02-28	1.800	1.820	1.770	1.790	1.478	64,900
2023-02-27	1.820	1.820	1.780	1.800	1.487	104,600
2023-02-24	1.900	1.910	1.800	1.810	1.495	86,300
2023-02-23	1.980	1.980	1.870	1.900	1.569	100,800
2023-02-22	1.880	2.020	1.840	1.980	1.635	218,900
2023-02-17	1.800	1.880	1.780	1.880	1.553	142,200
2023-02-16	1.830	1.850	1.770	1.810	1.495	59,300
2023-02-15	1.730	1.830	1.720	1.790	1.478	142,400
2023-02-14	1.780	1.810	1.730	1.730	1.429	223,400
2023-02-13	1.790	1.850	1.730	1.730	1.429	138,100
2023-02-10	1.750	1.830	1.710	1.830	1.511	199,200
2023-02-08	1.790	1.950	1.750	1.770	1.462	318,800
2023-02-07	1.830	1.850	1.770	1.770	1.462	68,600
2023-02-06	1.830	1.850	1.800	1.820	1.503	147,500
2023-02-03	1.910	1.960	1.870	1.870	1.544	178,800
2023-02-02	1.980	2.040	1.910	1.920	1.586	379,000
2023-02-01	1.910	2.000	1.890	1.960	1.619	318,100
2023-01-31	1.940	1.940	1.860	1.920	1.586	567,500
2023-01-30	2.040	2.090	1.940	1.940	1.602	237,300
2023-01-27	2.110	2.130	1.980	2.040	1.685	197,200
2023-01-26	2.110	2.140	2.030	2.100	1.734	147,400
2023-01-25	2.070	2.120	2.050	2.110	1.743	57,600
2023-01-24	2.000	2.140	2.000	2.070	1.710	152,000
2023-01-23	2.080	2.130	2.040	2.040	1.685	151,800
2023-01-20	2.140	2.160	2.070	2.070	1.710	68,800
2023-01-19	2.070	2.190	2.070	2.140	1.767	149,600
2023-01-18	2.080	2.170	2.080	2.100	1.734	164,100
2023-01-17	2.090	2.130	2.000	2.080	1.718	148,400
2023-01-16	2.110	2.140	2.060	2.100	1.734	69,200
2023-01-13	2.090	2.110	2.030	2.110	1.743	67,200
2023-01-12	2.140	2.200	2.090	2.100	1.734	212,900
2023-01-11	2.150	2.220	2.120	2.170	1.792	185,500
2023-01-10	2.070	2.150	2.030	2.150	1.776	92,800
2023-01-09	1.990	2.120	1.940	2.070	1.710	163,700
2023-01-06	1.980	2.160	1.950	2.020	1.668	613,800
2023-01-05	1.770	2.040	1.700	1.920	1.586	585,000
2023-01-04	1.760	1.780	1.710	1.710	1.412	159,700
2023-01-03	1.750	1.810	1.690	1.720	1.421	124,000
2023-01-02	1.800	1.830	1.740	1.800	1.487	93,500
2022-12-29	1.850	1.890	1.800	1.820	1.503	250,800
2022-12-28	1.780	1.890	1.780	1.880	1.553	139,100
2022-12-27	1.840	1.860	1.760	1.800	1.487	167,900
2022-12-26	1.880	1.920	1.830	1.860	1.536	65,900
2022-12-23	1.790	1.920	1.780	1.880	1.553	160,200
2022-12-22	1.820	1.840	1.700	1.800	1.487	276,900
2022-12-21	1.810	1.860	1.740	1.820	1.503	234,700
2022-12-20	1.660	1.880	1.660	1.800	1.487	494,000
2022-12-19	1.500	1.700	1.500	1.690	1.396	662,100
2022-12-16	1.500	1.570	1.410	1.490	1.231	885,400
2022-12-15	1.620	1.640	1.500	1.500	1.239	1,115,500
2022-12-14	1.750	1.750	1.560	1.620	1.338	1,503,000
2022-12-13	1.940	1.960	1.700	1.710	1.412	1,107,000
2022-12-12	2.010	2.010	1.870	1.940	1.602	242,400
2022-12-09	1.980	2.060	1.950	2.020	1.668	171,300

← NewerPage 16 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.