LPSB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.530 | 1.620 | 1.510 | 1.590 | 1.590 | 1,421 |
| 2026-01-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3,132 |
| 2026-01-15 | 1.700 | 1.710 | 1.590 | 1.590 | 1.590 | 3,650 |
| 2026-01-14 | 1.670 | 1.750 | 1.670 | 1.670 | 1.670 | 991 |
| 2026-01-13 | 1.740 | 1.740 | 1.650 | 1.710 | 1.710 | 1,426 |
| 2026-01-12 | 1.700 | 1.720 | 1.630 | 1.720 | 1.720 | 2,050 |
| 2026-01-09 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,744 |
| 2026-01-08 | 1.720 | 1.750 | 1.620 | 1.650 | 1.650 | 905 |
| 2026-01-07 | 1.780 | 1.780 | 1.680 | 1.720 | 1.720 | 1,194 |
| 2026-01-06 | 1.720 | 1.810 | 1.720 | 1.800 | 1.800 | 1,242 |
| 2026-01-05 | 1.650 | 1.790 | 1.650 | 1.710 | 1.710 | 1,235 |
| 2026-01-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,435 |
| 2025-12-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,843 |
| 2025-12-29 | 1.730 | 1.730 | 1.580 | 1.620 | 1.620 | 2,377 |
| 2025-12-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,426 |
| 2025-12-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,991 |
| 2025-12-22 | 1.880 | 1.880 | 1.790 | 1.830 | 1.830 | 1,844 |
| 2025-12-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,041 |
| 2025-12-18 | 1.790 | 1.930 | 1.730 | 1.730 | 1.730 | 1,838 |
| 2025-12-17 | 2.030 | 2.030 | 1.790 | 1.840 | 1.840 | 1,513 |
| 2025-12-16 | 2.180 | 2.200 | 2.020 | 2.020 | 2.020 | 2,962 |
| 2025-12-15 | 2.160 | 2.230 | 2.110 | 2.150 | 2.150 | 1,930 |
| 2025-12-12 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 2,262 |
| 2025-12-11 | 2.150 | 2.200 | 2.100 | 2.110 | 2.110 | 983 |
| 2025-12-10 | 2.080 | 2.180 | 2.080 | 2.150 | 2.150 | 604 |
| 2025-12-09 | 2.110 | 2.130 | 1.980 | 2.090 | 2.090 | 1,361 |
| 2025-12-08 | 2.150 | 2.190 | 2.020 | 2.080 | 2.080 | 931 |
| 2025-12-05 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 1,097 |
| 2025-12-04 | 2.210 | 2.290 | 2.200 | 2.240 | 2.240 | 1,150 |
| 2025-12-03 | 2.250 | 2.340 | 2.150 | 2.260 | 2.260 | 1,276 |
| 2025-12-02 | 2.230 | 2.300 | 2.110 | 2.220 | 2.220 | 1,682 |
| 2025-12-01 | 2.060 | 2.220 | 2.050 | 2.200 | 2.200 | 2,355 |
| 2025-11-28 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 1,647 |
| 2025-11-27 | 1.900 | 2.050 | 1.880 | 2.020 | 2.020 | 2,120 |
| 2025-11-26 | 1.750 | 1.890 | 1.710 | 1.880 | 1.880 | 1,245 |
| 2025-11-25 | 1.800 | 1.830 | 1.710 | 1.780 | 1.780 | 964 |
| 2025-11-24 | 1.800 | 1.840 | 1.730 | 1.780 | 1.780 | 1,055 |
| 2025-11-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,637 |
| 2025-11-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,489 |
| 2025-11-18 | 1.670 | 1.700 | 1.580 | 1.650 | 1.650 | 1,455 |
| 2025-11-17 | 1.630 | 1.710 | 1.560 | 1.650 | 1.650 | 1,234 |
| 2025-11-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,652 |
| 2025-11-13 | 1.340 | 1.430 | 1.290 | 1.430 | 1.430 | 2,321 |
| 2025-11-12 | 1.320 | 1.350 | 1.280 | 1.320 | 1.320 | 696 |
| 2025-11-11 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 1,104 |
| 2025-11-10 | 1.310 | 1.320 | 1.270 | 1.280 | 1.280 | 458 |
| 2025-11-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 993 |
| 2025-11-06 | 1.310 | 1.320 | 1.270 | 1.290 | 1.290 | 754 |
| 2025-11-05 | 1.330 | 1.330 | 1.270 | 1.290 | 1.290 | 1,503 |
| 2025-11-04 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 739 |
| 2025-11-03 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 833 |
| 2025-10-31 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 791 |
| 2025-10-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 590 |
| 2025-10-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 918 |
| 2025-10-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 491 |
| 2025-10-27 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,166 |
| 2025-10-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 721 |
| 2025-10-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,042 |
| 2025-10-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 371 |
| 2025-10-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,641 |
← NewerPage 4 of 4 · 240 trading days
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.