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
2026-07-22	1.470	1.500	1.450	1.490	1.490	107,500
2026-07-21	1.450	1.470	1.430	1.470	1.470	43,500
2026-07-20	1.430	1.470	1.430	1.440	1.440	73,000
2026-07-17	1.450	1.470	1.420	1.450	1.450	91,100
2026-07-16	1.470	1.500	1.440	1.440	1.440	59,800
2026-07-15	1.490	1.490	1.450	1.480	1.480	49,300
2026-07-14	1.460	1.520	1.460	1.460	1.460	190,900
2026-07-13	1.490	1.530	1.460	1.460	1.460	74,500
2026-07-10	1.490	1.540	1.470	1.490	1.490	129,100
2026-07-09	1.460	1.500	1.460	1.470	1.470	86,600
2026-07-08	1.460	1.490	1.430	1.460	1.460	76,600
2026-07-07	1.480	1.490	1.450	1.450	1.450	99,600
2026-07-06	1.490	1.500	1.460	1.500	1.500	52,300
2026-07-03	1.520	1.520	1.470	1.470	1.470	87,500
2026-07-02	1.490	1.500	1.450	1.500	1.500	70,100
2026-07-01	1.490	1.500	1.460	1.480	1.480	94,800
2026-06-30	1.490	1.510	1.480	1.480	1.480	35,800
2026-06-29	1.510	1.510	1.490	1.500	1.500	38,500
2026-06-26	1.490	1.510	1.470	1.490	1.490	217,700
2026-06-25	1.510	1.590	1.470	1.470	1.470	352,500
2026-06-24	1.510	1.520	1.490	1.520	1.520	41,400
2026-06-23	1.530	1.530	1.480	1.480	1.480	65,100
2026-06-22	1.550	1.580	1.480	1.540	1.540	272,800
2026-06-19	1.530	1.530	1.480	1.530	1.530	69,800
2026-06-18	1.490	1.530	1.470	1.490	1.490	150,000
2026-06-17	1.540	1.560	1.450	1.450	1.450	149,500
2026-06-16	1.540	1.680	1.500	1.520	1.520	230,900
2026-06-15	1.580	1.640	1.530	1.530	1.530	74,600
2026-06-12	1.590	1.590	1.530	1.580	1.580	117,100
2026-06-11	1.510	1.590	1.470	1.580	1.580	120,600
2026-06-10	1.530	1.560	1.500	1.500	1.500	69,900
2026-06-09	1.520	1.560	1.520	1.560	1.560	61,700
2026-06-08	1.490	1.520	1.490	1.500	1.500	80,000
2026-06-05	1.500	1.540	1.490	1.490	1.490	142,900
2026-06-03	1.610	1.610	1.470	1.500	1.500	666,600
2026-06-02	1.610	1.640	1.600	1.600	1.600	93,500
2026-06-01	1.640	1.660	1.600	1.620	1.620	95,900
2026-05-29	1.610	1.650	1.600	1.620	1.620	125,200
2026-05-28	1.620	1.640	1.600	1.600	1.600	89,000
2026-05-27	1.650	1.670	1.610	1.620	1.620	60,400
2026-05-26	1.670	1.680	1.600	1.600	1.600	203,000
2026-05-25	1.640	1.690	1.630	1.670	1.670	87,600
2026-05-22	1.660	1.670	1.610	1.630	1.630	104,900
2026-05-21	1.650	1.670	1.610	1.660	1.660	69,000
2026-05-20	1.640	1.680	1.620	1.630	1.630	105,700
2026-05-19	1.610	1.610	1.520	1.610	1.610	210,200
2026-05-18	1.640	1.680	1.600	1.600	1.600	105,000
2026-05-15	1.660	1.680	1.640	1.640	1.640	108,500
2026-05-14	1.670	1.710	1.660	1.660	1.660	105,300
2026-05-13	1.750	1.750	1.630	1.650	1.650	234,400
2026-05-12	1.750	1.760	1.730	1.730	1.730	157,600
2026-05-11	1.780	1.790	1.740	1.750	1.750	161,600
2026-05-08	1.890	1.890	1.710	1.790	1.790	480,000
2026-05-07	1.890	1.920	1.820	1.870	1.870	197,300
2026-05-06	1.900	1.920	1.860	1.870	1.870	119,600
2026-05-05	1.780	1.880	1.780	1.880	1.880	90,600
2026-05-04	1.910	1.910	1.760	1.770	1.770	204,700
2026-04-30	1.860	1.960	1.860	1.910	1.834	150,900
2026-04-29	1.820	2.000	1.790	1.890	1.814	594,900
2026-04-28	1.760	1.890	1.720	1.890	1.814	122,500

← NewerPage 2 of 5 · 247 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.