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
2022-09-12	3.030	3.150	3.030	3.100	2.560	285,500
2022-09-09	3.050	3.130	3.020	3.020	2.494	234,000
2022-09-08	2.960	3.050	2.940	3.000	2.478	255,600
2022-09-06	3.040	3.100	2.940	2.960	2.445	130,700
2022-09-05	3.140	3.230	3.060	3.070	2.535	150,700
2022-09-02	2.930	3.150	2.900	3.150	2.601	468,700
2022-09-01	2.890	2.990	2.830	2.900	2.395	118,300
2022-08-31	2.920	3.010	2.900	2.900	2.395	135,200
2022-08-30	2.970	3.040	2.910	2.940	2.428	198,100
2022-08-29	3.000	3.050	2.970	2.970	2.453	144,900
2022-08-26	3.040	3.070	2.960	3.030	2.502	228,400
2022-08-25	3.020	3.090	2.990	3.000	2.478	137,200
2022-08-24	3.090	3.320	2.910	3.060	2.527	706,400
2022-08-23	3.000	3.080	2.920	3.080	2.544	440,400
2022-08-22	3.090	3.090	2.980	3.000	2.478	247,800
2022-08-19	3.380	3.380	3.050	3.100	2.560	412,700
2022-08-18	3.650	3.720	3.410	3.410	2.816	316,800
2022-08-17	3.630	3.650	3.500	3.650	3.014	186,300
2022-08-16	3.570	3.760	3.500	3.740	3.089	258,500
2022-08-15	3.350	3.680	3.300	3.680	3.039	314,000
2022-08-12	3.370	3.370	3.220	3.350	2.767	137,600
2022-08-11	3.370	3.380	3.160	3.300	2.725	242,300
2022-08-10	3.070	3.380	3.070	3.380	2.791	303,200
2022-08-09	3.210	3.260	3.050	3.070	2.535	110,600
2022-08-08	3.130	3.240	3.070	3.190	2.634	127,000
2022-08-05	3.020	3.210	3.020	3.160	2.610	254,700
2022-08-04	3.000	3.240	2.980	3.020	2.494	394,000
2022-08-03	2.900	3.010	2.680	3.010	2.486	1,111,700
2022-08-02	2.960	2.990	2.880	2.880	2.378	226,200
2022-08-01	2.990	3.090	2.890	2.960	2.445	180,400
2022-07-29	3.030	3.100	2.990	3.000	2.478	173,800
2022-07-28	2.860	3.070	2.850	3.050	2.519	293,500
2022-07-27	2.720	2.900	2.720	2.820	2.329	123,900
2022-07-26	2.800	2.800	2.710	2.720	2.246	193,200
2022-07-25	2.840	2.870	2.740	2.820	2.329	78,200
2022-07-22	2.840	2.940	2.780	2.840	2.345	139,700
2022-07-21	2.630	2.850	2.630	2.850	2.354	151,500
2022-07-20	2.510	2.690	2.510	2.690	2.222	262,700
2022-07-19	2.580	2.630	2.490	2.560	2.114	198,600
2022-07-18	2.590	2.640	2.560	2.610	2.156	232,200
2022-07-15	2.540	2.620	2.510	2.550	2.106	114,700
2022-07-14	2.560	2.570	2.480	2.530	2.089	165,700
2022-07-13	2.600	2.650	2.560	2.560	2.114	212,600
2022-07-12	2.620	2.680	2.540	2.580	2.131	281,200
2022-07-11	2.530	2.760	2.520	2.620	2.164	377,500
2022-07-08	2.600	2.660	2.530	2.530	2.089	110,900
2022-07-07	2.500	2.700	2.480	2.600	2.147	348,300
2022-07-06	2.390	2.540	2.380	2.450	2.023	257,700
2022-07-05	2.470	2.470	2.340	2.390	1.974	183,600
2022-07-04	2.500	2.550	2.450	2.450	2.023	118,200
2022-07-01	2.560	2.610	2.510	2.510	2.073	280,900
2022-06-30	2.580	2.630	2.500	2.630	2.172	377,900
2022-06-29	2.620	2.640	2.480	2.640	2.180	282,200
2022-06-28	2.610	2.690	2.490	2.630	2.172	198,000
2022-06-27	2.500	2.640	2.500	2.640	2.180	293,900
2022-06-24	2.540	2.590	2.440	2.520	2.081	430,200
2022-06-23	2.600	2.650	2.510	2.510	2.073	515,800
2022-06-22	2.540	2.670	2.540	2.600	2.147	336,500
2022-06-21	2.680	2.740	2.550	2.650	2.189	195,800
2022-06-20	2.640	2.740	2.600	2.690	2.222	115,900

← NewerPage 18 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.