LPS Brasil - Consultoria de Imóveis S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.480 | 1.520 | 1.460 | 1.520 | 1.520 | 181,900 |
| 2026-10-15 | 1.500 | 1.550 | 1.460 | 1.460 | 1.460 | 244,800 |
| 2026-10-14 | 1.560 | 1.560 | 1.470 | 1.530 | 1.530 | 324,500 |
| 2026-10-13 | 1.630 | 1.700 | 1.550 | 1.560 | 1.560 | 279,100 |
| 2026-10-09 | 1.590 | 1.660 | 1.570 | 1.660 | 1.660 | 540,600 |
| 2026-10-08 | 1.460 | 1.600 | 1.450 | 1.590 | 1.590 | 597,000 |
| 2026-10-07 | 1.510 | 1.540 | 1.360 | 1.440 | 1.440 | 559,900 |
| 2026-10-06 | 1.440 | 1.560 | 1.430 | 1.490 | 1.490 | 3,159,900 |
| 2026-10-05 | 1.380 | 1.510 | 1.380 | 1.430 | 1.430 | 690,000 |
| 2026-10-02 | 1.320 | 1.360 | 1.300 | 1.340 | 1.340 | 296,500 |
| 2026-10-01 | 1.330 | 1.360 | 1.300 | 1.330 | 1.330 | 177,200 |
| 2026-09-30 | 1.270 | 1.340 | 1.250 | 1.340 | 1.340 | 298,200 |
| 2026-09-29 | 1.280 | 1.280 | 1.240 | 1.250 | 1.250 | 95,800 |
| 2026-09-28 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 77,700 |
| 2026-09-25 | 1.260 | 1.290 | 1.240 | 1.280 | 1.280 | 246,900 |
| 2026-09-24 | 1.310 | 1.320 | 1.230 | 1.260 | 1.260 | 635,000 |
| 2026-09-23 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 123,400 |
| 2026-09-22 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 102,500 |
| 2026-09-21 | 1.300 | 1.340 | 1.290 | 1.340 | 1.340 | 111,700 |
Page 1 of 1 · 19 trading days
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.