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
2025-08-05	1.380	1.420	1.330	1.350	1.206	120,100
2025-08-04	1.420	1.420	1.360	1.380	1.233	82,700
2025-08-01	1.400	1.440	1.350	1.420	1.269	80,600
2025-07-31	1.400	1.430	1.390	1.430	1.278	152,500
2025-07-30	1.450	1.450	1.400	1.410	1.260	62,100
2025-07-29	1.420	1.470	1.410	1.410	1.260	283,800
2025-07-28	1.450	1.510	1.410	1.410	1.260	52,900
2025-07-25	1.470	1.490	1.410	1.490	1.332	86,800
2025-07-24	1.450	1.470	1.420	1.470	1.314	48,600
2025-07-23	1.380	1.470	1.380	1.460	1.305	46,200
2025-07-22	1.410	1.470	1.380	1.420	1.269	46,300
2025-07-21	1.440	1.470	1.410	1.410	1.260	45,300
2025-07-18	1.430	1.470	1.430	1.450	1.296	69,800
2025-07-17	1.460	1.480	1.440	1.460	1.305	51,700
2025-07-16	1.430	1.440	1.400	1.440	1.287	57,300
2025-07-15	1.360	1.450	1.360	1.420	1.269	100,500
2025-07-14	1.400	1.430	1.310	1.400	1.251	253,700
2025-07-11	1.510	1.560	1.360	1.380	1.233	899,400
2025-07-10	1.580	1.600	1.480	1.560	1.394	148,000
2025-07-09	1.630	1.690	1.580	1.580	1.412	123,100
2025-07-08	1.600	1.630	1.570	1.630	1.457	12,200
2025-07-07	1.560	1.630	1.550	1.600	1.430	46,500
2025-07-04	1.590	1.600	1.570	1.580	1.412	41,100
2025-07-03	1.580	1.610	1.570	1.580	1.412	47,700
2025-07-02	1.590	1.630	1.570	1.590	1.421	80,000
2025-07-01	1.600	1.630	1.590	1.590	1.421	42,900
2025-06-30	1.630	1.700	1.590	1.600	1.430	142,200
2025-06-27	1.590	1.700	1.580	1.670	1.492	119,000
2025-06-26	1.620	1.630	1.570	1.600	1.430	35,800
2025-06-25	1.570	1.610	1.570	1.610	1.439	31,100
2025-06-24	1.640	1.640	1.550	1.600	1.430	78,700
2025-06-23	1.640	1.640	1.510	1.550	1.385	160,800
2025-06-20	1.640	1.650	1.610	1.640	1.466	42,300
2025-06-18	1.650	1.660	1.630	1.640	1.466	29,200
2025-06-17	1.680	1.690	1.640	1.650	1.475	52,600
2025-06-16	1.670	1.690	1.620	1.680	1.501	94,100
2025-06-13	1.680	1.710	1.630	1.650	1.475	85,800
2025-06-12	1.700	1.700	1.680	1.680	1.501	21,900
2025-06-11	1.640	1.720	1.640	1.700	1.519	116,300
2025-06-10	1.640	1.680	1.620	1.640	1.466	48,000
2025-06-09	1.680	1.680	1.620	1.640	1.466	34,100
2025-06-06	1.640	1.690	1.640	1.660	1.483	40,300
2025-06-05	1.690	1.690	1.650	1.650	1.475	59,200
2025-06-04	1.730	1.760	1.680	1.690	1.510	58,000
2025-06-03	1.690	1.750	1.670	1.740	1.555	62,100
2025-06-02	1.760	1.760	1.680	1.690	1.510	88,600
2025-05-30	1.790	1.800	1.750	1.750	1.564	47,400
2025-05-29	1.740	1.800	1.740	1.790	1.600	63,400
2025-05-28	1.750	1.790	1.740	1.750	1.564	70,100
2025-05-27	1.760	1.810	1.740	1.760	1.573	121,200
2025-05-26	1.630	1.760	1.610	1.750	1.564	253,400
2025-05-23	1.800	1.860	1.600	1.600	1.430	260,700
2025-05-22	1.660	1.810	1.660	1.780	1.591	193,500
2025-05-21	1.680	1.700	1.610	1.680	1.501	110,600
2025-05-20	1.680	1.720	1.610	1.680	1.501	164,000
2025-05-19	1.700	1.800	1.600	1.680	1.501	797,700
2025-05-16	1.500	1.750	1.500	1.720	1.537	992,400
2025-05-15	1.340	1.500	1.320	1.500	1.340	698,700
2025-05-14	1.340	1.340	1.320	1.340	1.197	82,200
2025-05-13	1.350	1.380	1.340	1.340	1.197	66,100

← NewerPage 6 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.