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
2022-12-08	2.090	2.090	1.920	1.980	1.635	422,100
2022-12-07	2.060	2.100	2.050	2.090	1.726	273,100
2022-12-06	2.120	2.120	2.020	2.020	1.668	244,300
2022-12-05	2.210	2.210	2.070	2.080	1.718	172,300
2022-12-02	2.200	2.270	2.160	2.220	1.833	146,600
2022-12-01	2.180	2.210	2.130	2.210	1.825	108,000
2022-11-30	2.130	2.200	2.060	2.200	1.817	311,900
2022-11-29	2.100	2.190	2.050	2.120	1.751	398,800
2022-11-28	2.200	2.200	2.010	2.100	1.734	289,300
2022-11-25	2.360	2.360	2.090	2.140	1.767	549,500
2022-11-24	2.200	2.370	2.200	2.370	1.957	177,900
2022-11-23	2.230	2.240	2.160	2.200	1.817	220,200
2022-11-22	2.300	2.300	2.190	2.240	1.850	303,000
2022-11-21	2.260	2.310	2.140	2.280	1.883	321,200
2022-11-18	2.460	2.550	2.240	2.240	1.850	790,900
2022-11-17	2.410	2.520	2.270	2.490	2.056	514,200
2022-11-16	2.500	2.600	2.400	2.400	1.982	166,500
2022-11-14	2.570	2.650	2.470	2.510	2.073	326,100
2022-11-11	2.680	2.680	2.550	2.600	2.147	261,900
2022-11-10	2.630	2.710	2.480	2.710	2.238	252,200
2022-11-09	2.720	2.780	2.650	2.660	2.197	153,700
2022-11-08	2.710	2.810	2.680	2.690	2.222	181,500
2022-11-07	2.810	2.860	2.680	2.700	2.230	302,300
2022-11-04	2.910	2.970	2.810	2.810	2.321	257,500
2022-11-03	2.740	2.920	2.710	2.910	2.403	317,800
2022-11-01	2.800	2.910	2.690	2.800	2.312	886,200
2022-10-31	2.720	2.860	2.720	2.810	2.321	306,600
2022-10-28	2.790	2.870	2.750	2.800	2.312	236,900
2022-10-27	2.750	2.880	2.750	2.790	2.304	297,600
2022-10-26	2.840	2.900	2.690	2.820	2.329	278,000
2022-10-25	2.940	2.980	2.810	2.810	2.321	415,300
2022-10-24	2.960	2.970	2.900	2.900	2.395	118,200
2022-10-21	2.940	3.020	2.890	2.970	2.453	296,400
2022-10-20	2.930	2.980	2.900	2.940	2.428	230,200
2022-10-19	3.030	3.030	2.900	2.920	2.412	530,800
2022-10-18	3.120	3.200	3.010	3.030	2.502	369,900
2022-10-17	3.080	3.190	3.040	3.130	2.585	132,800
2022-10-14	3.380	3.390	3.070	3.070	2.535	110,200
2022-10-13	3.270	3.400	3.240	3.300	2.725	161,900
2022-10-11	3.250	3.440	3.200	3.340	2.758	172,700
2022-10-10	3.430	3.430	3.250	3.250	2.684	103,800
2022-10-07	3.410	3.440	3.190	3.340	2.758	296,000
2022-10-06	3.360	3.470	3.170	3.470	2.866	291,200
2022-10-05	3.040	3.390	3.000	3.390	2.800	493,600
2022-10-04	3.150	3.220	3.040	3.040	2.511	171,600
2022-10-03	2.980	3.150	2.980	3.130	2.585	229,100
2022-09-30	2.930	3.040	2.910	2.970	2.453	152,700
2022-09-29	2.990	2.990	2.870	2.920	2.412	172,600
2022-09-28	3.030	3.100	2.970	3.000	2.478	242,800
2022-09-27	3.130	3.140	2.940	3.070	2.535	245,500
2022-09-26	3.300	3.300	3.060	3.060	2.527	173,000
2022-09-23	3.500	3.510	3.260	3.300	2.725	455,100
2022-09-22	3.580	3.650	3.430	3.530	2.915	334,400
2022-09-21	3.300	3.580	3.280	3.580	2.957	806,700
2022-09-20	3.330	3.330	3.220	3.330	2.750	114,800
2022-09-19	3.200	3.340	3.170	3.340	2.758	200,800
2022-09-16	2.990	3.280	2.970	3.280	2.709	283,100
2022-09-15	3.090	3.140	3.010	3.030	2.502	84,200
2022-09-14	3.060	3.160	3.020	3.040	2.511	189,900
2022-09-13	3.020	3.090	2.990	3.080	2.544	153,300

← NewerPage 17 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.