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
2026-01-27	1.780	1.820	1.730	1.780	1.708	600,300
2026-01-26	1.720	1.810	1.720	1.770	1.698	278,700
2026-01-23	1.700	1.760	1.650	1.760	1.689	314,500
2026-01-22	1.590	1.700	1.590	1.700	1.631	587,300
2026-01-21	1.560	1.610	1.560	1.600	1.535	116,500
2026-01-20	1.540	1.570	1.510	1.550	1.487	143,100
2026-01-19	1.520	1.570	1.520	1.560	1.497	135,000
2026-01-16	1.610	1.610	1.490	1.520	1.459	1,120,700
2026-01-15	1.670	1.740	1.570	1.580	1.516	544,000
2026-01-14	1.680	1.750	1.660	1.670	1.602	186,200
2026-01-13	1.710	1.710	1.640	1.670	1.602	140,100
2026-01-12	1.700	1.720	1.630	1.710	1.641	184,600
2026-01-09	1.630	1.700	1.600	1.680	1.612	141,600
2026-01-08	1.710	1.740	1.610	1.610	1.545	247,400
2026-01-07	1.740	1.750	1.670	1.690	1.622	255,800
2026-01-06	1.770	1.810	1.750	1.750	1.679	544,400
2026-01-05	1.680	1.780	1.670	1.760	1.689	118,500
2026-01-02	1.700	1.750	1.670	1.670	1.602	169,100
2025-12-30	1.570	1.740	1.570	1.740	1.670	381,300
2025-12-29	1.700	1.720	1.560	1.560	1.497	633,300
2025-12-26	1.750	1.760	1.680	1.700	1.631	160,900
2025-12-23	1.850	1.850	1.730	1.730	1.660	162,300
2025-12-22	1.840	1.860	1.780	1.850	1.775	51,600
2025-12-19	1.740	1.860	1.740	1.830	1.756	114,300
2025-12-18	1.800	1.920	1.720	1.730	1.660	170,000
2025-12-17	1.920	1.920	1.790	1.810	1.737	184,200
2025-12-16	2.150	2.220	1.990	1.990	1.910	583,500
2025-12-15	2.150	2.190	2.100	2.120	1.894	222,500
2025-12-12	2.140	2.240	1.930	2.120	1.894	358,200
2025-12-11	2.140	2.170	2.100	2.110	1.886	62,100
2025-12-10	2.170	2.170	2.080	2.150	1.921	81,200
2025-12-09	2.130	2.150	1.960	2.130	1.903	232,300
2025-12-08	2.160	2.170	2.040	2.050	1.832	173,100
2025-12-05	2.180	2.300	2.050	2.110	1.886	668,600
2025-12-04	2.220	2.290	2.180	2.230	1.993	106,800
2025-12-03	2.230	2.280	2.160	2.220	1.984	225,900
2025-12-02	2.210	2.310	2.120	2.250	2.011	629,200
2025-12-01	2.090	2.210	2.050	2.210	1.975	623,700
2025-11-28	1.980	2.110	1.900	2.090	1.868	336,100
2025-11-27	1.860	2.070	1.860	2.000	1.787	292,900
2025-11-26	1.750	1.900	1.710	1.900	1.698	292,700
2025-11-25	1.760	1.800	1.700	1.730	1.546	117,900
2025-11-24	1.800	1.840	1.740	1.800	1.609	146,800
2025-11-21	1.680	1.800	1.630	1.800	1.609	310,700
2025-11-19	1.660	1.750	1.640	1.690	1.510	364,000
2025-11-18	1.680	1.700	1.590	1.650	1.475	335,000
2025-11-17	1.630	1.710	1.550	1.700	1.519	384,100
2025-11-14	1.420	1.630	1.410	1.630	1.457	929,800
2025-11-13	1.370	1.440	1.350	1.400	1.251	615,600
2025-11-12	1.330	1.340	1.280	1.290	1.153	118,700
2025-11-11	1.260	1.320	1.260	1.320	1.180	80,600
2025-11-10	1.270	1.290	1.260	1.260	1.126	97,400
2025-11-07	1.280	1.300	1.260	1.280	1.144	92,900
2025-11-06	1.320	1.320	1.260	1.260	1.126	157,400
2025-11-05	1.320	1.320	1.250	1.320	1.180	668,300
2025-11-04	1.320	1.360	1.310	1.320	1.180	71,000
2025-11-03	1.330	1.380	1.320	1.330	1.189	90,900
2025-10-31	1.350	1.380	1.330	1.330	1.189	77,300
2025-10-30	1.370	1.390	1.340	1.350	1.206	36,700
2025-10-29	1.350	1.380	1.340	1.340	1.197	78,700

← NewerPage 4 of 21 · 1,244 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.