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
2022-06-17	2.620	2.680	2.490	2.680	2.213	280,900
2022-06-15	2.550	2.650	2.530	2.640	2.180	387,300
2022-06-14	2.600	2.670	2.470	2.530	2.089	396,500
2022-06-13	2.720	2.720	2.510	2.650	2.189	518,200
2022-06-10	2.750	2.760	2.680	2.720	2.246	318,400
2022-06-09	2.740	2.840	2.700	2.800	2.312	407,800
2022-06-08	2.770	2.830	2.730	2.740	2.263	120,200
2022-06-07	2.770	2.840	2.750	2.770	2.288	266,900
2022-06-06	2.860	2.900	2.770	2.800	2.312	167,000
2022-06-03	2.910	2.940	2.860	2.860	2.362	227,300
2022-06-02	3.000	3.040	2.950	2.950	2.436	152,100
2022-06-01	3.100	3.120	2.990	3.010	2.486	231,600
2022-05-31	3.250	3.250	3.010	3.100	2.560	562,300
2022-05-30	3.200	3.250	3.060	3.190	2.634	366,400
2022-05-27	3.200	3.300	3.160	3.190	2.634	409,800
2022-05-26	3.120	3.190	3.080	3.190	2.634	238,900
2022-05-25	3.030	3.140	2.980	3.120	2.577	530,900
2022-05-24	2.960	3.080	2.950	3.030	2.502	485,800
2022-05-23	2.960	3.050	2.890	2.980	2.461	361,300
2022-05-20	2.840	3.010	2.840	2.880	2.378	470,300
2022-05-19	2.900	2.990	2.820	2.820	2.329	538,200
2022-05-18	2.910	2.970	2.860	2.920	2.412	321,000
2022-05-17	2.820	2.980	2.820	2.920	2.412	435,300
2022-05-16	2.830	2.890	2.720	2.790	2.304	504,900
2022-05-13	2.810	2.930	2.720	2.820	2.329	916,300
2022-05-12	2.560	2.810	2.550	2.800	2.312	973,300
2022-05-11	2.770	2.790	2.600	2.600	2.147	677,400
2022-05-10	2.830	2.870	2.700	2.770	2.288	596,800
2022-05-09	2.780	2.890	2.680	2.810	2.321	809,800
2022-05-06	3.270	3.300	2.860	2.860	2.362	1,271,300
2022-05-05	3.340	3.420	3.110	3.320	2.742	3,289,000
2022-05-04	3.450	3.470	3.120	3.380	2.791	1,721,400
2022-05-03	3.800	3.820	3.500	3.500	2.891	804,200
2022-05-02	3.890	3.980	3.740	3.800	3.138	871,500
2022-04-29	4.340	4.400	4.060	4.060	3.353	562,200
2022-04-28	4.350	4.400	4.240	4.350	3.530	590,600
2022-04-27	4.450	4.470	4.130	4.340	3.522	1,830,200
2022-04-26	4.640	4.740	4.400	4.400	3.571	913,300
2022-04-25	4.500	4.650	4.400	4.640	3.765	2,284,900
2022-04-22	4.470	4.600	4.360	4.550	3.692	1,300,500
2022-04-20	4.600	4.640	4.440	4.500	3.652	1,738,500
2022-04-19	4.630	4.670	4.540	4.600	3.733	898,900
2022-04-18	4.600	4.690	4.500	4.690	3.806	900,200
2022-04-14	4.650	4.670	4.550	4.660	3.782	831,800
2022-04-13	4.650	4.850	4.640	4.670	3.790	920,600
2022-04-12	4.640	4.770	4.550	4.650	3.774	1,339,100
2022-04-11	4.620	4.740	4.560	4.620	3.749	704,300
2022-04-08	4.600	4.760	4.600	4.660	3.782	1,009,500
2022-04-07	4.550	4.680	4.400	4.640	3.765	2,468,100
2022-04-06	4.450	4.660	4.340	4.650	3.774	1,542,000
2022-04-05	4.560	4.630	4.450	4.450	3.611	1,116,700
2022-04-04	4.280	4.580	4.260	4.580	3.717	1,187,100
2022-04-01	4.290	4.350	4.230	4.330	3.514	1,087,400
2022-03-31	4.180	4.280	4.090	4.250	3.449	1,190,500
2022-03-30	4.070	4.290	4.020	4.250	3.449	1,513,900
2022-03-29	4.120	4.150	4.050	4.090	3.319	932,000
2022-03-28	4.130	4.130	3.930	4.070	3.303	722,600
2022-03-25	3.990	4.180	3.840	4.060	3.295	2,617,200
2022-03-24	3.830	4.100	3.380	4.050	3.287	5,499,100
2022-03-23	4.000	4.160	3.950	4.130	3.352	1,002,000

← NewerPage 19 of 21 · 1,242 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.