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
2021-12-22	2.140	2.210	2.020	2.120	1.720	1,558,500
2021-12-21	2.250	2.280	2.100	2.110	1.712	1,655,100
2021-12-20	2.260	2.290	2.210	2.230	1.810	786,900
2021-12-17	2.340	2.350	2.220	2.270	1.842	998,800
2021-12-16	2.400	2.440	2.300	2.330	1.891	1,083,800
2021-12-15	2.370	2.400	2.270	2.380	1.931	767,100
2021-12-14	2.450	2.470	2.300	2.400	1.948	857,000
2021-12-13	2.560	2.560	2.430	2.450	1.988	784,500
2021-12-10	2.430	2.550	2.420	2.550	2.069	1,077,800
2021-12-09	2.550	2.550	2.390	2.400	1.948	1,093,000
2021-12-08	2.440	2.630	2.420	2.590	2.102	1,180,400
2021-12-07	2.560	2.580	2.440	2.440	1.980	869,600
2021-12-06	2.440	2.560	2.440	2.460	1.996	913,300
2021-12-03	2.300	2.460	2.300	2.420	1.964	908,500
2021-12-02	2.310	2.330	2.220	2.300	1.866	1,421,700
2021-12-01	2.300	2.390	2.200	2.240	1.818	1,502,800
2021-11-30	2.340	2.360	2.200	2.320	1.883	1,244,800
2021-11-29	2.340	2.420	2.310	2.370	1.923	1,146,300
2021-11-26	2.470	2.470	2.300	2.320	1.883	1,177,700
2021-11-25	2.490	2.580	2.470	2.530	2.053	420,800
2021-11-24	2.390	2.530	2.390	2.490	2.021	1,302,000
2021-11-23	2.370	2.440	2.260	2.440	1.980	1,338,500
2021-11-22	2.490	2.540	2.320	2.370	1.923	934,000
2021-11-19	2.380	2.610	2.320	2.490	2.021	1,633,200
2021-11-18	2.290	2.400	2.220	2.400	1.948	1,907,400
2021-11-17	2.450	2.490	2.180	2.290	1.858	2,451,800
2021-11-16	2.650	2.700	2.380	2.400	1.948	2,285,300
2021-11-12	2.870	2.940	2.610	2.620	2.126	1,616,200
2021-11-11	2.720	2.940	2.650	2.940	2.386	2,064,700
2021-11-10	2.590	2.720	2.570	2.690	2.183	1,372,900
2021-11-09	2.610	2.670	2.550	2.550	2.069	1,191,000
2021-11-08	2.630	2.700	2.540	2.570	2.086	912,400
2021-11-05	2.660	2.710	2.600	2.620	2.126	878,900
2021-11-04	2.760	2.760	2.530	2.550	2.069	1,228,600
2021-11-03	2.710	2.800	2.630	2.740	2.224	1,211,300
2021-11-01	2.540	2.710	2.510	2.690	2.183	1,502,200
2021-10-29	2.560	2.570	2.430	2.440	1.980	1,512,800
2021-10-28	2.800	2.800	2.560	2.560	2.077	937,900
2021-10-27	2.780	2.870	2.680	2.750	2.232	873,700
2021-10-26	2.820	2.820	2.620	2.790	2.264	1,820,600
2021-10-25	2.530	2.900	2.520	2.850	2.313	1,988,400
2021-10-22	2.620	2.630	2.380	2.500	2.029	2,962,900

← NewerPage 21 of 21 · 1,242 trading days

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.