LPSB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.510 | 1.510 | 1.360 | 1.470 | 1.470 | 2,608 |
| 2026-10-06 | 1.450 | 1.560 | 1.430 | 1.500 | 1.500 | 3,243 |
| 2026-10-05 | 1.350 | 1.500 | 1.350 | 1.430 | 1.430 | 3,521 |
| 2026-10-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,284 |
| 2026-10-01 | 1.330 | 1.350 | 1.290 | 1.340 | 1.340 | 1,139 |
| 2026-09-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-09-28 | 1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 851 |
| 2026-09-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,472 |
| 2026-09-24 | 1.340 | 1.360 | 1.250 | 1.280 | 1.280 | 2,161 |
| 2026-09-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 682 |
| 2026-09-22 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 877 |
| 2026-09-21 | 1.290 | 1.340 | 1.290 | 1.310 | 1.310 | 1,354 |
| 2026-09-18 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 807 |
| 2026-09-17 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 997 |
| 2026-09-16 | 1.340 | 1.350 | 1.290 | 1.350 | 1.350 | 864 |
| 2026-09-15 | 1.320 | 1.330 | 1.290 | 1.290 | 1.290 | 961 |
| 2026-09-14 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 2,199 |
| 2026-09-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,361 |
| 2026-09-10 | 1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 1,194 |
| 2026-09-09 | 1.310 | 1.310 | 1.270 | 1.300 | 1.300 | 2,352 |
| 2026-09-08 | 1.340 | 1.340 | 1.280 | 1.300 | 1.300 | 1,871 |
| 2026-09-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-04 | 1.300 | 1.320 | 1.280 | 1.280 | 1.280 | 1,814 |
| 2026-09-03 | 1.300 | 1.330 | 1.290 | 1.300 | 1.300 | 3,279 |
| 2026-09-02 | 1.280 | 1.320 | 1.270 | 1.320 | 1.320 | 1,883 |
| 2026-09-01 | 1.290 | 1.300 | 1.260 | 1.280 | 1.280 | 2,296 |
| 2026-08-31 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 1,238 |
| 2026-08-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,726 |
| 2026-08-27 | 1.290 | 1.300 | 1.260 | 1.280 | 1.280 | 1,527 |
| 2026-08-26 | 1.270 | 1.300 | 1.260 | 1.290 | 1.290 | 1,425 |
| 2026-08-25 | 1.310 | 1.310 | 1.270 | 1.300 | 1.300 | 1,715 |
| 2026-08-24 | 1.260 | 1.330 | 1.260 | 1.300 | 1.300 | 1,014 |
| 2026-08-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,146 |
| 2026-08-20 | 1.250 | 1.320 | 1.250 | 1.310 | 1.310 | 1,797 |
| 2026-08-19 | 1.300 | 1.370 | 1.280 | 1.310 | 1.310 | 1,941 |
| 2026-08-18 | 1.290 | 1.330 | 1.280 | 1.300 | 1.300 | 1,131 |
| 2026-08-17 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 1,384 |
| 2026-08-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,194 |
| 2026-08-13 | 1.370 | 1.390 | 1.320 | 1.350 | 1.350 | 932 |
| 2026-08-12 | 1.390 | 1.400 | 1.330 | 1.380 | 1.380 | 886 |
| 2026-08-11 | 1.350 | 1.450 | 1.350 | 1.420 | 1.420 | 1,366 |
| 2026-08-10 | 1.420 | 1.420 | 1.370 | 1.400 | 1.400 | 1,009 |
| 2026-08-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,626 |
| 2026-08-06 | 1.420 | 1.440 | 1.400 | 1.410 | 1.410 | 1,860 |
| 2026-08-05 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 954 |
| 2026-08-04 | 1.450 | 1.470 | 1.400 | 1.450 | 1.450 | 1,606 |
| 2026-08-03 | 1.460 | 1.500 | 1.440 | 1.460 | 1.460 | 1,764 |
| 2026-07-31 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 720 |
| 2026-07-30 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 856 |
| 2026-07-29 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 431 |
| 2026-07-28 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 1,036 |
| 2026-07-27 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 1,094 |
| 2026-07-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,244 |
| 2026-07-23 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 1,486 |
| 2026-07-22 | 1.470 | 1.490 | 1.450 | 1.460 | 1.460 | 1,526 |
| 2026-07-21 | 1.440 | 1.470 | 1.430 | 1.440 | 1.440 | 1,728 |
| 2026-07-20 | 1.470 | 1.480 | 1.430 | 1.450 | 1.450 | 1,520 |
| 2026-07-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,149 |
| 2026-07-16 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 1,423 |
| 2026-07-15 | 1.500 | 1.520 | 1.460 | 1.470 | 1.470 | 865 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.