LPSB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1.300 | 1.340 | 1.280 | 1.320 | 1.320 | 4,126 |
| 2025-01-28 | 1.320 | 1.370 | 1.290 | 1.290 | 1.290 | 49,908 |
| 2025-01-27 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 3,342 |
| 2025-01-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 40,402 |
| 2025-01-23 | 1.390 | 1.390 | 1.330 | 1.340 | 1.340 | 416 |
| 2025-01-22 | 1.380 | 1.390 | 1.330 | 1.360 | 1.360 | 23,676 |
| 2025-01-21 | 1.300 | 1.350 | 1.290 | 1.310 | 1.310 | 10,421 |
| 2025-01-20 | 1.300 | 1.340 | 1.300 | 1.300 | 1.300 | 220 |
| 2025-01-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 293 |
| 2025-01-16 | 1.390 | 1.390 | 1.310 | 1.340 | 1.340 | 689 |
| 2025-01-15 | 1.350 | 1.390 | 1.320 | 1.370 | 1.370 | 14,507 |
| 2025-01-14 | 1.390 | 1.420 | 1.360 | 1.370 | 1.370 | 421 |
| 2025-01-13 | 1.400 | 1.430 | 1.380 | 1.410 | 1.410 | 622 |
| 2025-01-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 42,651 |
| 2025-01-09 | 1.520 | 1.530 | 1.430 | 1.500 | 1.500 | 81,456 |
| 2025-01-08 | 1.500 | 1.510 | 1.460 | 1.490 | 1.490 | 245 |
| 2025-01-07 | 1.490 | 1.560 | 1.470 | 1.490 | 1.490 | 786 |
| 2025-01-06 | 1.450 | 1.510 | 1.450 | 1.500 | 1.500 | 38,194 |
| 2025-01-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 9,825 |
| 2025-01-02 | 1.480 | 1.500 | 1.440 | 1.480 | 1.480 | 452 |
| 2024-12-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 96,915 |
| 2024-12-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 591 |
| 2024-12-26 | 1.330 | 1.380 | 1.320 | 1.380 | 1.380 | 551 |
| 2024-12-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,119 |
| 2024-12-20 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 878 |
| 2024-12-19 | 1.310 | 1.360 | 1.310 | 1.320 | 1.320 | 388 |
| 2024-12-18 | 1.310 | 1.380 | 1.310 | 1.310 | 1.310 | 851 |
| 2024-12-17 | 1.400 | 1.400 | 1.300 | 1.340 | 1.340 | 1,090 |
| 2024-12-16 | 1.450 | 1.510 | 1.400 | 1.400 | 1.400 | 958 |
| 2024-12-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,284 |
| 2024-12-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 714 |
| 2024-12-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 331 |
| 2024-12-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
← NewerPage 8 of 8 · 453 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.