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
2026-04-27	1.800	1.830	1.740	1.740	1.670	77,400
2026-04-24	1.820	1.830	1.730	1.780	1.708	95,900
2026-04-23	1.830	1.860	1.810	1.810	1.737	129,700
2026-04-22	1.810	1.870	1.810	1.830	1.756	104,200
2026-04-20	1.780	1.830	1.780	1.800	1.727	71,400
2026-04-17	1.770	1.820	1.760	1.780	1.708	163,500
2026-04-16	1.780	1.810	1.770	1.780	1.708	89,100
2026-04-15	1.790	1.830	1.760	1.770	1.698	101,400
2026-04-14	1.770	1.880	1.750	1.810	1.737	245,300
2026-04-13	1.780	1.810	1.730	1.760	1.689	197,800
2026-04-10	1.860	1.860	1.780	1.780	1.708	127,000
2026-04-09	1.820	1.840	1.790	1.840	1.766	419,400
2026-04-08	1.800	1.830	1.780	1.830	1.756	242,000
2026-04-07	1.820	1.830	1.710	1.760	1.689	203,600
2026-04-06	1.650	1.810	1.650	1.800	1.727	432,500
2026-04-02	1.650	1.700	1.610	1.640	1.574	159,200
2026-04-01	1.660	1.710	1.630	1.650	1.583	125,100
2026-03-31	1.620	1.700	1.620	1.650	1.583	116,800
2026-03-30	1.630	1.670	1.610	1.620	1.555	110,900
2026-03-27	1.680	1.730	1.610	1.610	1.545	470,600
2026-03-26	1.730	1.760	1.690	1.690	1.622	125,700
2026-03-25	1.740	1.760	1.690	1.740	1.670	140,900
2026-03-24	1.730	1.730	1.660	1.690	1.622	88,800
2026-03-23	1.610	1.760	1.610	1.690	1.622	148,500
2026-03-20	1.760	1.760	1.610	1.610	1.545	220,100
2026-03-19	1.700	1.760	1.680	1.700	1.631	232,200
2026-03-18	1.750	1.790	1.690	1.710	1.641	241,500
2026-03-17	1.800	1.850	1.720	1.750	1.679	176,600
2026-03-16	1.840	1.870	1.790	1.790	1.718	73,000
2026-03-13	1.900	1.920	1.780	1.820	1.746	207,400
2026-03-12	1.970	1.970	1.890	1.890	1.814	391,800
2026-03-11	1.980	1.990	1.930	1.980	1.900	53,900
2026-03-10	1.880	2.000	1.880	2.000	1.919	84,100
2026-03-09	1.890	1.950	1.820	1.890	1.814	113,300
2026-03-06	1.950	2.000	1.900	1.900	1.823	119,600
2026-03-05	1.990	2.140	1.920	1.960	1.881	368,000
2026-03-04	1.890	2.000	1.880	2.000	1.919	213,500
2026-03-03	1.800	1.880	1.780	1.880	1.804	261,100
2026-03-02	1.820	1.900	1.760	1.870	1.794	267,500
2026-02-27	1.880	1.890	1.800	1.800	1.727	140,600
2026-02-26	1.890	1.920	1.860	1.890	1.814	86,500
2026-02-25	1.960	1.960	1.900	1.900	1.823	135,800
2026-02-24	1.900	1.960	1.880	1.960	1.881	177,100
2026-02-23	1.900	1.900	1.850	1.900	1.823	57,100
2026-02-20	1.850	1.920	1.810	1.890	1.814	219,900
2026-02-19	1.770	1.910	1.710	1.860	1.785	259,600
2026-02-18	1.750	1.780	1.700	1.770	1.698	93,800
2026-02-13	1.720	1.770	1.690	1.760	1.689	130,900
2026-02-12	1.780	1.810	1.690	1.730	1.660	532,700
2026-02-11	1.820	1.850	1.760	1.780	1.708	155,200
2026-02-10	1.840	1.860	1.770	1.780	1.708	83,100
2026-02-09	1.860	1.900	1.780	1.830	1.756	232,400
2026-02-06	1.820	1.890	1.740	1.880	1.804	197,100
2026-02-05	1.840	1.880	1.810	1.810	1.737	127,900
2026-02-04	1.840	1.900	1.800	1.830	1.756	272,100
2026-02-03	1.800	1.870	1.800	1.860	1.785	321,200
2026-02-02	1.770	1.810	1.720	1.800	1.727	206,300
2026-01-30	1.710	1.770	1.690	1.750	1.679	144,500
2026-01-29	1.750	1.780	1.650	1.690	1.622	256,600
2026-01-28	1.780	1.800	1.710	1.740	1.670	253,200

← NewerPage 3 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.