LPS Brasil - Consultoria de Imóveis S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	3.750	4.070	3.730	4.000	3.246	2,828,700
2022-03-21	3.790	3.870	3.650	3.700	3.003	865,800
2022-03-18	3.650	3.830	3.590	3.780	3.068	1,242,400
2022-03-17	3.840	3.940	3.650	3.650	2.962	1,021,500
2022-03-16	3.610	3.910	3.610	3.890	3.157	1,589,400
2022-03-15	3.560	3.660	3.500	3.570	2.897	1,691,000
2022-03-14	3.640	3.770	3.550	3.600	2.921	1,863,000
2022-03-11	3.430	3.690	3.430	3.600	2.921	2,429,600
2022-03-10	3.360	3.510	3.290	3.460	2.808	2,319,800
2022-03-09	3.250	3.510	3.250	3.400	2.759	1,368,400
2022-03-08	3.180	3.350	3.130	3.250	2.637	1,707,100
2022-03-07	3.200	3.330	3.150	3.180	2.581	1,518,000
2022-03-04	3.220	3.340	3.220	3.280	2.662	672,200
2022-03-03	3.250	3.360	3.200	3.300	2.678	762,600
2022-03-02	3.300	3.300	3.170	3.250	2.637	882,000
2022-02-25	3.200	3.340	3.200	3.300	2.678	669,500
2022-02-24	3.220	3.390	3.060	3.280	2.662	1,126,300
2022-02-23	3.520	3.570	3.390	3.390	2.751	346,300
2022-02-22	3.430	3.590	3.420	3.530	2.865	1,126,800
2022-02-21	3.590	3.640	3.400	3.450	2.800	1,054,800
2022-02-18	3.550	3.720	3.470	3.650	2.962	1,932,200
2022-02-17	3.380	3.570	3.250	3.530	2.865	1,800,300
2022-02-16	3.400	3.480	3.380	3.410	2.767	1,001,600
2022-02-15	3.400	3.490	3.380	3.420	2.775	1,008,300
2022-02-14	3.520	3.520	3.350	3.400	2.759	1,435,600
2022-02-11	3.040	3.780	3.030	3.540	2.873	9,005,000
2022-02-10	3.150	3.150	2.940	3.010	2.443	2,824,300
2022-02-09	3.310	3.400	3.040	3.110	2.524	1,982,700
2022-02-08	3.120	3.340	3.060	3.340	2.710	2,227,100
2022-02-07	3.140	3.250	3.090	3.160	2.564	742,200
2022-02-04	3.210	3.250	3.060	3.150	2.556	1,211,300
2022-02-03	3.000	3.260	3.000	3.250	2.637	2,577,200
2022-02-02	3.020	3.070	2.930	3.020	2.451	1,428,000
2022-02-01	2.910	3.030	2.890	3.020	2.451	1,526,600
2022-01-31	2.810	2.970	2.800	2.930	2.378	1,666,200
2022-01-28	2.740	2.860	2.710	2.810	2.280	2,409,400
2022-01-27	2.760	2.830	2.700	2.760	2.240	1,685,200
2022-01-26	2.660	2.790	2.630	2.760	2.240	2,368,400
2022-01-25	2.470	2.660	2.470	2.620	2.126	1,458,300
2022-01-24	2.490	2.560	2.360	2.510	2.037	1,174,700
2022-01-21	2.570	2.650	2.500	2.500	2.029	1,515,600
2022-01-20	2.520	2.670	2.500	2.570	2.086	2,373,800
2022-01-19	2.430	2.570	2.370	2.530	2.053	1,605,700
2022-01-18	2.420	2.480	2.350	2.430	1.972	2,767,500
2022-01-17	2.360	2.440	2.310	2.430	1.972	513,200
2022-01-14	2.380	2.430	2.310	2.370	1.923	1,284,500
2022-01-13	2.270	2.410	2.260	2.390	1.940	957,700
2022-01-12	2.200	2.370	2.170	2.320	1.883	1,523,000
2022-01-11	2.130	2.270	2.100	2.180	1.769	1,843,300
2022-01-10	2.160	2.240	2.060	2.130	1.729	986,300
2022-01-07	2.020	2.190	1.940	2.160	1.753	2,076,100
2022-01-06	2.070	2.090	1.960	1.990	1.615	1,998,600
2022-01-05	2.160	2.160	2.020	2.050	1.664	1,609,100
2022-01-04	2.170	2.210	2.090	2.140	1.737	1,827,300
2022-01-03	2.290	2.320	2.140	2.140	1.737	1,552,200
2021-12-30	2.420	2.450	2.230	2.230	1.810	5,383,000
2021-12-29	2.440	2.490	2.330	2.400	1.948	1,531,700
2021-12-28	2.140	2.420	2.140	2.390	1.940	1,724,700
2021-12-27	2.060	2.190	2.060	2.160	1.753	1,258,600
2021-12-23	2.150	2.150	2.020	2.060	1.672	2,042,900

← NewerPage 20 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0765 BRL
2025-12-16	0.1457 BRL
2025-04-30	0.0654 BRL
2024-04-30	0.0406 BRL
2023-04-28	0.0207 BRL
2022-04-29	0.0756 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.