LPSB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 942 |
| 2025-07-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 520 |
| 2025-07-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 151 |
| 2025-07-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 874 |
| 2025-07-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,259 |
| 2025-07-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 194 |
| 2025-07-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3,262 |
| 2025-07-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 472 |
| 2025-07-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 412 |
| 2025-07-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,580 |
| 2025-07-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 906 |
| 2025-07-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,545 |
| 2025-07-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,969 |
| 2025-07-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 428 |
| 2025-07-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 311 |
| 2025-07-07 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 353 |
| 2025-07-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 454 |
| 2025-07-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 389 |
| 2025-07-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 401 |
| 2025-07-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 417 |
| 2025-06-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 890 |
| 2025-06-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 949 |
| 2025-06-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 479 |
| 2025-06-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 4,808 |
| 2025-06-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 11,398 |
| 2025-06-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 826 |
| 2025-06-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 438 |
| 2025-06-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 569 |
| 2025-06-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 483 |
| 2025-06-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 560 |
| 2025-06-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 559 |
| 2025-06-12 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 289 |
| 2025-06-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 719 |
| 2025-06-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 506 |
| 2025-06-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 372 |
| 2025-06-06 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 402 |
| 2025-06-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 603 |
| 2025-06-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 594 |
| 2025-06-03 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 450 |
| 2025-06-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 495 |
| 2025-05-30 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 366 |
| 2025-05-29 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,734 |
| 2025-05-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 436 |
| 2025-05-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 723 |
| 2025-05-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 748 |
| 2025-05-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,257 |
| 2025-05-22 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 507 |
| 2025-05-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 5,338 |
| 2025-05-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 806 |
| 2025-05-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 8,061 |
| 2025-05-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,460 |
| 2025-05-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,513 |
| 2025-05-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 389 |
| 2025-05-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 279 |
| 2025-05-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 450 |
| 2025-05-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-05-06 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 451 |
| 2025-05-05 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 315 |
| 2025-05-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 126 |
| 2025-04-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 323 |
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.