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
2025-10-28	1.360	1.390	1.310	1.370	1.224	86,500
2025-10-27	1.320	1.400	1.320	1.340	1.197	321,000
2025-10-24	1.290	1.330	1.280	1.310	1.171	99,900
2025-10-23	1.270	1.290	1.250	1.280	1.144	97,200
2025-10-22	1.240	1.290	1.240	1.250	1.117	59,100
2025-10-21	1.270	1.290	1.230	1.260	1.126	144,800
2025-10-20	1.260	1.350	1.250	1.250	1.117	154,800
2025-10-17	1.230	1.270	1.230	1.240	1.108	88,700
2025-10-16	1.240	1.270	1.240	1.250	1.117	73,800
2025-10-15	1.250	1.260	1.240	1.240	1.108	36,100
2025-10-14	1.280	1.290	1.240	1.260	1.126	149,800
2025-10-13	1.300	1.300	1.260	1.280	1.144	53,500
2025-10-10	1.260	1.310	1.220	1.250	1.117	170,500
2025-10-09	1.310	1.320	1.240	1.240	1.108	137,700
2025-10-08	1.280	1.300	1.240	1.280	1.144	154,100
2025-10-07	1.250	1.290	1.250	1.250	1.117	77,600
2025-10-06	1.320	1.320	1.250	1.260	1.126	382,300
2025-10-03	1.290	1.350	1.270	1.320	1.180	207,400
2025-10-02	1.330	1.350	1.260	1.280	1.144	200,300
2025-10-01	1.340	1.350	1.330	1.330	1.189	54,700
2025-09-30	1.340	1.340	1.300	1.340	1.197	63,800
2025-09-29	1.360	1.360	1.320	1.340	1.197	70,200
2025-09-26	1.310	1.340	1.250	1.340	1.197	296,800
2025-09-25	1.360	1.360	1.300	1.340	1.197	239,000
2025-09-24	1.380	1.400	1.340	1.360	1.215	209,900
2025-09-23	1.380	1.400	1.350	1.370	1.224	153,100
2025-09-22	1.390	1.410	1.360	1.370	1.224	174,200
2025-09-19	1.400	1.400	1.370	1.380	1.233	85,600
2025-09-18	1.410	1.410	1.370	1.370	1.224	145,300
2025-09-17	1.380	1.440	1.370	1.390	1.242	220,400
2025-09-16	1.410	1.430	1.360	1.380	1.233	178,100
2025-09-15	1.420	1.430	1.400	1.420	1.269	38,200
2025-09-12	1.370	1.440	1.370	1.410	1.260	55,200
2025-09-11	1.450	1.480	1.350	1.390	1.242	668,200
2025-09-10	1.450	1.490	1.450	1.490	1.332	58,700
2025-09-09	1.490	1.570	1.440	1.450	1.296	102,700
2025-09-08	1.500	1.500	1.460	1.470	1.314	41,400
2025-09-05	1.450	1.520	1.450	1.510	1.349	51,100
2025-09-04	1.490	1.520	1.440	1.470	1.314	150,500
2025-09-03	1.520	1.520	1.490	1.490	1.332	28,900
2025-09-02	1.530	1.530	1.490	1.520	1.358	102,100
2025-09-01	1.570	1.570	1.520	1.530	1.367	135,400
2025-08-29	1.540	1.650	1.540	1.570	1.403	85,500
2025-08-28	1.540	1.600	1.530	1.580	1.412	104,700
2025-08-27	1.510	1.570	1.480	1.530	1.367	131,500
2025-08-26	1.550	1.560	1.500	1.530	1.367	69,600
2025-08-25	1.430	1.570	1.430	1.520	1.358	166,100
2025-08-22	1.410	1.470	1.410	1.460	1.305	64,200
2025-08-21	1.420	1.450	1.410	1.410	1.260	56,800
2025-08-20	1.440	1.450	1.410	1.430	1.278	73,800
2025-08-19	1.490	1.510	1.410	1.420	1.269	109,000
2025-08-18	1.480	1.530	1.460	1.490	1.332	106,900
2025-08-15	1.520	1.540	1.480	1.480	1.323	62,200
2025-08-14	1.530	1.570	1.490	1.530	1.367	117,900
2025-08-13	1.500	1.580	1.470	1.530	1.367	140,100
2025-08-12	1.550	1.710	1.460	1.480	1.323	705,300
2025-08-11	1.400	1.530	1.390	1.500	1.340	297,300
2025-08-08	1.400	1.410	1.380	1.390	1.242	41,600
2025-08-07	1.350	1.370	1.350	1.370	1.224	29,900
2025-08-06	1.350	1.400	1.340	1.350	1.206	94,400

← NewerPage 5 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.