LPSB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 317 |
| 2025-04-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 404 |
| 2025-04-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 231 |
| 2025-04-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 327 |
| 2025-04-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 228 |
| 2025-04-22 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 538 |
| 2025-04-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 549 |
| 2025-04-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 426 |
| 2025-04-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 543 |
| 2025-04-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 598 |
| 2025-04-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 358 |
| 2025-04-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 340 |
| 2025-04-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,178 |
| 2025-04-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,362 |
| 2025-04-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 3,019 |
| 2025-04-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 412 |
| 2025-04-03 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 268 |
| 2025-04-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 343 |
| 2025-04-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 852 |
| 2025-03-31 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 8,115 |
| 2025-03-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 892 |
| 2025-03-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 11,634 |
| 2025-03-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 27,533 |
| 2025-03-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 547 |
| 2025-03-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 501 |
| 2025-03-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 997 |
| 2025-03-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,464 |
| 2025-03-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 4,128 |
| 2025-03-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 20,494 |
| 2025-03-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,825 |
| 2025-03-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 67,054 |
| 2025-03-13 | 1.320 | 1.360 | 1.260 | 1.270 | 1.270 | 13,618 |
| 2025-03-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 150,676 |
| 2025-03-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 50,833 |
| 2025-03-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 448 |
| 2025-03-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 20,729 |
| 2025-03-06 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 623 |
| 2025-03-05 | 1.180 | 1.180 | 1.120 | 1.130 | 1.130 | 935 |
| 2025-02-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,850 |
| 2025-02-27 | 1.270 | 1.280 | 1.240 | 1.280 | 1.280 | 364 |
| 2025-02-26 | 1.260 | 1.280 | 1.240 | 1.260 | 1.260 | 19,166 |
| 2025-02-25 | 1.260 | 1.280 | 1.240 | 1.270 | 1.270 | 14,651 |
| 2025-02-24 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 21,896 |
| 2025-02-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 48,302 |
| 2025-02-20 | 1.270 | 1.300 | 1.270 | 1.270 | 1.270 | 82,213 |
| 2025-02-19 | 1.340 | 1.350 | 1.280 | 1.290 | 1.290 | 5,105 |
| 2025-02-18 | 1.370 | 1.370 | 1.310 | 1.320 | 1.320 | 31,343 |
| 2025-02-17 | 1.310 | 1.350 | 1.300 | 1.350 | 1.350 | 18,040 |
| 2025-02-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 125,863 |
| 2025-02-13 | 1.280 | 1.320 | 1.270 | 1.320 | 1.320 | 519 |
| 2025-02-12 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 8,653 |
| 2025-02-11 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 16,600 |
| 2025-02-10 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 811 |
| 2025-02-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 562 |
| 2025-02-06 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 540 |
| 2025-02-05 | 1.340 | 1.340 | 1.290 | 1.310 | 1.310 | 579 |
| 2025-02-04 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 449 |
| 2025-02-03 | 1.330 | 1.350 | 1.300 | 1.320 | 1.320 | 4,940 |
| 2025-01-31 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 497 |
| 2025-01-30 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 3,685 |
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.