LPSB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1.820 | 1.820 | 1.770 | 1.810 | 1.810 | 824 |
| 2026-04-15 | 1.770 | 1.830 | 1.760 | 1.800 | 1.800 | 1,508 |
| 2026-04-14 | 1.800 | 1.880 | 1.790 | 1.820 | 1.820 | 2,485 |
| 2026-04-13 | 1.780 | 1.800 | 1.740 | 1.780 | 1.780 | 1,312 |
| 2026-04-10 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,778 |
| 2026-04-09 | 1.820 | 1.830 | 1.790 | 1.830 | 1.830 | 1,122 |
| 2026-04-08 | 1.770 | 1.830 | 1.770 | 1.790 | 1.790 | 1,809 |
| 2026-04-07 | 1.820 | 1.840 | 1.710 | 1.750 | 1.750 | 1,595 |
| 2026-04-06 | 1.660 | 1.800 | 1.650 | 1.800 | 1.800 | 2,469 |
| 2026-04-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,676 |
| 2026-04-01 | 1.640 | 1.710 | 1.640 | 1.650 | 1.650 | 1,286 |
| 2026-03-31 | 1.640 | 1.690 | 1.630 | 1.690 | 1.690 | 2,014 |
| 2026-03-30 | 1.660 | 1.680 | 1.610 | 1.640 | 1.640 | 1,706 |
| 2026-03-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 3,031 |
| 2026-03-26 | 1.730 | 1.760 | 1.710 | 1.730 | 1.730 | 898 |
| 2026-03-25 | 1.740 | 1.750 | 1.710 | 1.710 | 1.710 | 919 |
| 2026-03-24 | 1.730 | 1.730 | 1.670 | 1.710 | 1.710 | 1,021 |
| 2026-03-23 | 1.620 | 1.770 | 1.620 | 1.700 | 1.700 | 1,243 |
| 2026-03-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,833 |
| 2026-03-19 | 1.710 | 1.750 | 1.690 | 1.700 | 1.700 | 1,494 |
| 2026-03-18 | 1.740 | 1.810 | 1.720 | 1.750 | 1.750 | 2,437 |
| 2026-03-17 | 1.860 | 1.960 | 1.730 | 1.780 | 1.780 | 1,687 |
| 2026-03-16 | 1.850 | 1.900 | 1.820 | 1.840 | 1.840 | 1,020 |
| 2026-03-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,653 |
| 2026-03-12 | 1.970 | 1.980 | 1.900 | 1.930 | 1.930 | 674 |
| 2026-03-11 | 2.000 | 2.000 | 1.920 | 1.950 | 1.950 | 624 |
| 2026-03-10 | 1.890 | 2.000 | 1.890 | 1.970 | 1.970 | 822 |
| 2026-03-09 | 1.850 | 1.930 | 1.830 | 1.870 | 1.870 | 870 |
| 2026-03-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,187 |
| 2026-03-05 | 1.980 | 2.100 | 1.950 | 1.960 | 1.960 | 2,459 |
| 2026-03-04 | 1.880 | 1.960 | 1.880 | 1.930 | 1.930 | 1,286 |
| 2026-03-03 | 1.880 | 1.880 | 1.780 | 1.840 | 1.840 | 2,192 |
| 2026-03-02 | 1.820 | 1.910 | 1.750 | 1.840 | 1.840 | 2,091 |
| 2026-02-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,331 |
| 2026-02-26 | 1.910 | 1.930 | 1.870 | 1.900 | 1.900 | 663 |
| 2026-02-25 | 1.950 | 1.970 | 1.910 | 1.940 | 1.940 | 1,518 |
| 2026-02-24 | 1.870 | 1.960 | 1.870 | 1.930 | 1.930 | 1,268 |
| 2026-02-23 | 1.890 | 1.910 | 1.840 | 1.880 | 1.880 | 767 |
| 2026-02-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,697 |
| 2026-02-19 | 1.770 | 1.920 | 1.720 | 1.850 | 1.850 | 1,817 |
| 2026-02-18 | 1.760 | 1.800 | 1.730 | 1.750 | 1.750 | 643 |
| 2026-02-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,637 |
| 2026-02-12 | 1.830 | 1.830 | 1.700 | 1.770 | 1.770 | 1,936 |
| 2026-02-11 | 1.850 | 1.850 | 1.770 | 1.810 | 1.810 | 1,216 |
| 2026-02-10 | 1.880 | 1.880 | 1.770 | 1.770 | 1.770 | 1,292 |
| 2026-02-09 | 1.850 | 1.890 | 1.790 | 1.870 | 1.870 | 1,575 |
| 2026-02-06 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,452 |
| 2026-02-05 | 1.860 | 1.890 | 1.790 | 1.860 | 1.860 | 981 |
| 2026-02-04 | 1.770 | 1.900 | 1.770 | 1.870 | 1.870 | 1,837 |
| 2026-02-03 | 1.830 | 1.870 | 1.790 | 1.830 | 1.830 | 1,173 |
| 2026-02-02 | 1.690 | 1.810 | 1.690 | 1.810 | 1.810 | 1,713 |
| 2026-01-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 662 |
| 2026-01-29 | 1.770 | 1.780 | 1.660 | 1.720 | 1.720 | 2,022 |
| 2026-01-28 | 1.760 | 1.800 | 1.720 | 1.750 | 1.750 | 1,723 |
| 2026-01-27 | 1.800 | 1.820 | 1.740 | 1.770 | 1.770 | 1,630 |
| 2026-01-26 | 1.720 | 1.810 | 1.710 | 1.790 | 1.790 | 1,918 |
| 2026-01-23 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,962 |
| 2026-01-22 | 1.570 | 1.670 | 1.570 | 1.640 | 1.640 | 1,733 |
| 2026-01-21 | 1.560 | 1.630 | 1.550 | 1.600 | 1.600 | 1,241 |
| 2026-01-20 | 1.590 | 1.590 | 1.520 | 1.560 | 1.560 | 1,351 |
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.