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
2025-05-12	1.370	1.370	1.340	1.350	1.206	86,200
2025-05-09	1.390	1.400	1.320	1.370	1.224	177,200
2025-05-08	1.310	1.400	1.310	1.390	1.242	201,000
2025-05-07	1.330	1.330	1.300	1.310	1.171	102,100
2025-05-06	1.340	1.340	1.310	1.310	1.171	201,600
2025-05-05	1.360	1.400	1.320	1.340	1.197	79,000
2025-05-02	1.330	1.370	1.320	1.360	1.215	43,000
2025-04-30	1.400	1.400	1.370	1.380	1.233	81,800
2025-04-29	1.390	1.420	1.380	1.390	1.184	64,500
2025-04-28	1.410	1.430	1.370	1.400	1.192	90,100
2025-04-25	1.360	1.400	1.360	1.400	1.192	95,100
2025-04-24	1.400	1.420	1.350	1.350	1.150	209,000
2025-04-23	1.420	1.420	1.390	1.400	1.192	179,700
2025-04-22	1.410	1.460	1.400	1.420	1.209	70,000
2025-04-17	1.340	1.430	1.340	1.410	1.201	68,900
2025-04-16	1.350	1.370	1.340	1.350	1.150	101,900
2025-04-15	1.360	1.390	1.340	1.360	1.158	47,700
2025-04-14	1.330	1.370	1.310	1.370	1.167	72,400
2025-04-11	1.330	1.350	1.300	1.320	1.124	42,200
2025-04-10	1.340	1.340	1.290	1.340	1.141	38,400
2025-04-09	1.320	1.350	1.280	1.350	1.150	69,800
2025-04-08	1.320	1.350	1.280	1.320	1.124	49,900
2025-04-07	1.330	1.360	1.260	1.310	1.116	134,000
2025-04-04	1.400	1.400	1.330	1.330	1.133	113,000
2025-04-03	1.390	1.440	1.380	1.410	1.201	62,400
2025-04-02	1.390	1.430	1.370	1.400	1.192	58,700
2025-04-01	1.440	1.440	1.380	1.390	1.184	122,800
2025-03-31	1.440	1.450	1.370	1.430	1.218	94,300
2025-03-28	1.460	1.460	1.400	1.450	1.235	47,100
2025-03-27	1.350	1.470	1.350	1.470	1.252	167,500
2025-03-26	1.370	1.410	1.340	1.380	1.175	164,800
2025-03-25	1.400	1.420	1.340	1.380	1.175	154,800
2025-03-24	1.410	1.410	1.340	1.360	1.158	65,400
2025-03-21	1.380	1.420	1.380	1.410	1.201	24,700
2025-03-20	1.400	1.420	1.380	1.390	1.184	44,900
2025-03-19	1.410	1.430	1.370	1.400	1.192	254,200
2025-03-18	1.390	1.460	1.350	1.400	1.192	141,100
2025-03-17	1.300	1.440	1.290	1.400	1.192	304,300
2025-03-14	1.290	1.340	1.270	1.330	1.133	108,800
2025-03-13	1.380	1.380	1.270	1.270	1.082	321,500
2025-03-12	1.300	1.390	1.300	1.340	1.141	274,800
2025-03-11	1.210	1.330	1.190	1.330	1.133	281,500
2025-03-10	1.200	1.240	1.140	1.240	1.056	224,500
2025-03-07	1.160	1.210	1.110	1.200	1.022	218,800
2025-03-06	1.130	1.150	1.100	1.150	0.979	102,500
2025-03-05	1.220	1.220	1.100	1.100	0.937	313,300
2025-02-28	1.270	1.270	1.150	1.170	0.996	461,700
2025-02-27	1.280	1.280	1.240	1.260	1.073	54,800
2025-02-26	1.290	1.300	1.240	1.270	1.082	128,200
2025-02-25	1.250	1.280	1.230	1.260	1.073	67,400
2025-02-24	1.290	1.290	1.240	1.260	1.073	211,200
2025-02-21	1.270	1.310	1.260	1.260	1.073	157,500
2025-02-20	1.280	1.310	1.260	1.270	1.082	95,900
2025-02-19	1.310	1.340	1.260	1.270	1.082	106,100
2025-02-18	1.350	1.360	1.300	1.310	1.116	171,200
2025-02-17	1.340	1.370	1.310	1.340	1.141	233,500
2025-02-14	1.310	1.340	1.280	1.340	1.141	166,400
2025-02-13	1.280	1.310	1.270	1.310	1.116	58,200
2025-02-12	1.290	1.290	1.260	1.280	1.090	100,900
2025-02-11	1.260	1.280	1.250	1.280	1.090	65,600

← NewerPage 7 of 21 · 1,248 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.