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
2024-11-08	1.670	1.690	1.590	1.650	1.405	151,200
2024-11-07	1.710	1.740	1.660	1.700	1.448	133,800
2024-11-06	1.580	1.700	1.580	1.700	1.448	144,700
2024-11-05	1.610	1.640	1.580	1.630	1.388	67,300
2024-11-04	1.590	1.630	1.550	1.600	1.363	115,300
2024-11-01	1.600	1.610	1.570	1.580	1.346	61,100
2024-10-31	1.600	1.650	1.580	1.610	1.371	191,800
2024-10-30	1.620	1.670	1.600	1.600	1.363	166,200
2024-10-29	1.660	1.680	1.630	1.630	1.388	40,400
2024-10-28	1.640	1.680	1.610	1.650	1.405	154,200
2024-10-25	1.650	1.670	1.620	1.630	1.388	63,100
2024-10-24	1.620	1.670	1.620	1.670	1.422	53,400
2024-10-23	1.630	1.670	1.620	1.650	1.405	108,100
2024-10-22	1.650	1.660	1.630	1.630	1.388	47,600
2024-10-21	1.690	1.720	1.640	1.650	1.405	215,800
2024-10-18	1.700	1.730	1.670	1.680	1.431	165,900
2024-10-17	1.720	1.720	1.700	1.700	1.448	24,300
2024-10-16	1.730	1.760	1.710	1.720	1.465	80,700
2024-10-15	1.710	1.750	1.710	1.730	1.473	47,000
2024-10-14	1.700	1.730	1.700	1.730	1.473	34,900
2024-10-11	1.730	1.730	1.670	1.710	1.456	98,800
2024-10-10	1.760	1.780	1.710	1.720	1.465	87,800
2024-10-09	1.780	1.790	1.750	1.770	1.507	65,300
2024-10-08	1.780	1.780	1.750	1.780	1.516	75,800
2024-10-07	1.760	1.800	1.740	1.750	1.490	56,700
2024-10-04	1.770	1.790	1.760	1.760	1.499	81,700
2024-10-03	1.760	1.810	1.750	1.810	1.541	67,900
2024-10-02	1.770	1.820	1.730	1.820	1.550	171,600
2024-10-01	1.780	1.790	1.740	1.740	1.482	120,700
2024-09-30	1.780	1.790	1.710	1.750	1.490	57,600
2024-09-27	1.760	1.790	1.740	1.750	1.490	193,900
2024-09-26	1.800	1.820	1.730	1.760	1.499	214,400
2024-09-25	1.810	1.810	1.730	1.800	1.533	134,900
2024-09-24	1.750	1.780	1.710	1.770	1.507	128,600
2024-09-23	1.720	1.760	1.680	1.750	1.490	123,700
2024-09-20	1.780	1.790	1.700	1.700	1.448	219,000
2024-09-19	1.820	1.870	1.750	1.770	1.507	256,300
2024-09-18	1.790	1.840	1.770	1.810	1.541	223,000
2024-09-17	1.900	1.980	1.750	1.760	1.499	549,900
2024-09-16	2.020	2.030	1.820	1.880	1.601	541,700
2024-09-13	2.150	2.320	1.910	1.940	1.652	1,166,000
2024-09-12	2.120	2.280	2.060	2.150	1.831	822,400
2024-09-11	1.920	2.120	1.890	2.120	1.805	616,500
2024-09-10	1.950	2.020	1.880	1.910	1.627	1,102,800
2024-09-09	1.760	1.890	1.760	1.870	1.593	1,672,900
2024-09-06	1.600	1.880	1.590	1.750	1.490	2,134,400
2024-09-05	1.600	1.730	1.560	1.680	1.431	1,209,000
2024-09-04	1.550	1.640	1.550	1.620	1.380	451,200
2024-09-03	1.630	1.660	1.490	1.550	1.320	351,700
2024-09-02	1.650	1.680	1.610	1.620	1.380	170,200
2024-08-30	1.690	1.720	1.650	1.650	1.405	285,500
2024-08-29	1.730	1.750	1.690	1.690	1.439	102,600
2024-08-28	1.760	1.760	1.710	1.720	1.465	83,800
2024-08-27	1.780	1.780	1.750	1.760	1.499	163,800
2024-08-26	1.790	1.790	1.750	1.770	1.507	80,100
2024-08-23	1.740	1.790	1.740	1.780	1.516	142,800
2024-08-22	1.790	1.800	1.740	1.740	1.482	63,400
2024-08-21	1.760	1.810	1.760	1.760	1.499	146,700
2024-08-20	1.810	1.830	1.760	1.760	1.499	141,400
2024-08-19	1.800	1.820	1.760	1.820	1.550	196,000

← NewerPage 9 of 21 · 1,243 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.