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
2025-02-10	1.270	1.300	1.260	1.260	1.073	65,000
2025-02-07	1.290	1.300	1.260	1.270	1.082	167,000
2025-02-06	1.280	1.300	1.270	1.280	1.090	44,900
2025-02-05	1.310	1.320	1.280	1.280	1.090	120,500
2025-02-04	1.340	1.340	1.300	1.310	1.116	33,200
2025-02-03	1.330	1.340	1.290	1.320	1.124	116,400
2025-01-31	1.380	1.390	1.300	1.300	1.107	199,800
2025-01-30	1.340	1.390	1.320	1.380	1.175	277,100
2025-01-29	1.320	1.350	1.300	1.340	1.141	131,800
2025-01-28	1.320	1.400	1.260	1.300	1.107	215,300
2025-01-27	1.330	1.350	1.300	1.320	1.124	161,600
2025-01-24	1.320	1.360	1.290	1.290	1.099	144,600
2025-01-23	1.380	1.380	1.300	1.300	1.107	78,600
2025-01-22	1.380	1.380	1.340	1.370	1.167	37,900
2025-01-21	1.330	1.380	1.310	1.380	1.175	91,300
2025-01-20	1.330	1.340	1.290	1.340	1.141	102,800
2025-01-17	1.340	1.350	1.300	1.310	1.116	95,300
2025-01-16	1.340	1.380	1.290	1.300	1.107	185,400
2025-01-15	1.360	1.390	1.320	1.350	1.150	219,400
2025-01-14	1.440	1.440	1.350	1.350	1.150	45,900
2025-01-13	1.410	1.450	1.370	1.410	1.201	53,600
2025-01-10	1.490	1.500	1.400	1.410	1.201	200,600
2025-01-09	1.450	1.510	1.430	1.490	1.269	143,400
2025-01-08	1.500	1.510	1.450	1.500	1.277	117,000
2025-01-07	1.510	1.570	1.460	1.500	1.277	147,600
2025-01-06	1.460	1.520	1.450	1.520	1.294	56,300
2025-01-03	1.520	1.570	1.440	1.470	1.252	92,900
2025-01-02	1.500	1.520	1.430	1.520	1.294	48,500
2024-12-30	1.460	1.510	1.410	1.500	1.277	223,000
2024-12-27	1.390	1.500	1.330	1.500	1.277	125,100
2024-12-26	1.340	1.380	1.320	1.320	1.124	36,800
2024-12-23	1.340	1.400	1.320	1.360	1.158	103,000
2024-12-20	1.310	1.370	1.300	1.360	1.158	121,600
2024-12-19	1.320	1.350	1.300	1.330	1.133	37,000
2024-12-18	1.340	1.390	1.300	1.300	1.107	220,100
2024-12-17	1.360	1.390	1.290	1.340	1.141	273,200
2024-12-16	1.480	1.490	1.370	1.370	1.167	266,700
2024-12-13	1.520	1.540	1.400	1.480	1.260	489,200
2024-12-12	1.610	1.610	1.520	1.540	1.311	74,000
2024-12-11	1.620	1.620	1.560	1.600	1.363	144,700
2024-12-10	1.590	1.610	1.560	1.570	1.337	98,700
2024-12-09	1.650	1.660	1.600	1.600	1.363	124,100
2024-12-06	1.670	1.670	1.590	1.650	1.405	60,800
2024-12-05	1.650	1.700	1.640	1.650	1.405	36,300
2024-12-04	1.600	1.700	1.600	1.660	1.414	150,500
2024-12-03	1.620	1.640	1.580	1.630	1.388	78,700
2024-12-02	1.610	1.630	1.590	1.600	1.363	73,600
2024-11-29	1.600	1.660	1.580	1.650	1.405	169,500
2024-11-28	1.780	1.790	1.560	1.580	1.346	521,600
2024-11-27	1.790	1.820	1.740	1.750	1.490	133,800
2024-11-26	1.770	1.790	1.740	1.790	1.524	88,800
2024-11-25	1.770	1.800	1.730	1.760	1.499	173,400
2024-11-22	1.790	1.840	1.770	1.770	1.507	65,000
2024-11-21	1.830	1.890	1.760	1.780	1.516	200,800
2024-11-19	1.720	1.890	1.710	1.840	1.567	379,600
2024-11-18	1.650	1.760	1.620	1.750	1.490	169,800
2024-11-14	1.570	1.660	1.570	1.640	1.397	116,300
2024-11-13	1.610	1.640	1.610	1.610	1.371	128,200
2024-11-12	1.620	1.650	1.610	1.640	1.397	22,600
2024-11-11	1.650	1.670	1.610	1.650	1.405	59,700

← NewerPage 8 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.