LPSB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 843 |
| 2026-07-13 | 1.490 | 1.530 | 1.470 | 1.490 | 1.490 | 1,918 |
| 2026-07-10 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,936 |
| 2026-07-09 | 1.430 | 1.480 | 1.430 | 1.480 | 1.480 | 823 |
| 2026-07-08 | 1.460 | 1.480 | 1.440 | 1.460 | 1.460 | 1,155 |
| 2026-07-07 | 1.520 | 1.520 | 1.460 | 1.460 | 1.460 | 1,119 |
| 2026-07-06 | 1.520 | 1.520 | 1.460 | 1.510 | 1.510 | 930 |
| 2026-07-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,634 |
| 2026-07-02 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 1,232 |
| 2026-07-01 | 1.470 | 1.500 | 1.460 | 1.460 | 1.460 | 1,777 |
| 2026-06-30 | 1.530 | 1.530 | 1.480 | 1.480 | 1.480 | 1,286 |
| 2026-06-29 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 1,438 |
| 2026-06-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 948 |
| 2026-06-25 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,109 |
| 2026-06-24 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 1,129 |
| 2026-06-23 | 1.550 | 1.550 | 1.490 | 1.520 | 1.520 | 1,069 |
| 2026-06-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,501 |
| 2026-06-19 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2,371 |
| 2026-06-18 | 1.520 | 1.550 | 1.490 | 1.510 | 1.510 | 788 |
| 2026-06-17 | 1.540 | 1.700 | 1.450 | 1.500 | 1.500 | 700 |
| 2026-06-16 | 1.530 | 1.670 | 1.520 | 1.550 | 1.550 | 1,052 |
| 2026-06-15 | 1.580 | 1.660 | 1.550 | 1.570 | 1.570 | 1,233 |
| 2026-06-12 | 1.610 | 1.640 | 1.550 | 1.580 | 1.580 | 671 |
| 2026-06-11 | 1.560 | 1.580 | 1.490 | 1.560 | 1.560 | 1,078 |
| 2026-06-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 736 |
| 2026-06-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 535 |
| 2026-06-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 880 |
| 2026-06-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,069 |
| 2026-06-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,752 |
| 2026-06-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 577 |
| 2026-06-01 | 1.620 | 1.640 | 1.600 | 1.640 | 1.640 | 534 |
| 2026-05-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 935 |
| 2026-05-28 | 1.640 | 1.660 | 1.610 | 1.640 | 1.640 | 919 |
| 2026-05-27 | 1.610 | 1.680 | 1.600 | 1.650 | 1.650 | 910 |
| 2026-05-26 | 1.690 | 1.690 | 1.600 | 1.650 | 1.650 | 1,053 |
| 2026-05-25 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 565 |
| 2026-05-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 362 |
| 2026-05-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 685 |
| 2026-05-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 767 |
| 2026-05-19 | 1.680 | 1.680 | 1.540 | 1.630 | 1.630 | 1,512 |
| 2026-05-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 966 |
| 2026-05-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 903 |
| 2026-05-14 | 1.690 | 1.720 | 1.670 | 1.690 | 1.690 | 751 |
| 2026-05-13 | 1.730 | 1.740 | 1.630 | 1.650 | 1.650 | 1,458 |
| 2026-05-12 | 1.750 | 1.760 | 1.730 | 1.760 | 1.760 | 914 |
| 2026-05-11 | 1.790 | 1.790 | 1.740 | 1.770 | 1.770 | 1,128 |
| 2026-05-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,991 |
| 2026-05-07 | 1.910 | 1.920 | 1.820 | 1.860 | 1.860 | 535 |
| 2026-05-06 | 1.880 | 1.930 | 1.840 | 1.890 | 1.890 | 1,230 |
| 2026-05-05 | 1.760 | 1.870 | 1.760 | 1.820 | 1.820 | 1,441 |
| 2026-05-04 | 1.900 | 2.000 | 1.770 | 1.770 | 1.770 | 1,178 |
| 2026-04-30 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 998 |
| 2026-04-29 | 1.800 | 2.000 | 1.800 | 1.970 | 1.970 | 1,788 |
| 2026-04-28 | 1.790 | 1.790 | 1.730 | 1.780 | 1.780 | 845 |
| 2026-04-27 | 1.750 | 1.820 | 1.750 | 1.780 | 1.780 | 1,453 |
| 2026-04-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,041 |
| 2026-04-23 | 1.810 | 1.860 | 1.810 | 1.840 | 1.840 | 509 |
| 2026-04-22 | 1.820 | 1.860 | 1.810 | 1.830 | 1.830 | 1,188 |
| 2026-04-20 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 867 |
| 2026-04-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 980 |
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.