LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil · Delayed Price · Currency is BRL 1.420
-0.010 (-0.70%)
Sep 16, 2025, 11:38 AM GMT-3
BVMF:LPSB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 600 |
| Sep 15, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 38,200 |
| Sep 12, 2025 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 1.44% | 55,500 |
| Sep 11, 2025 | 1.45 | 1.48 | 1.35 | 1.39 | 1.39 | -6.71% | 668,200 |
| Sep 10, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 58,700 |
| Sep 9, 2025 | 1.49 | 1.57 | 1.44 | 1.45 | 1.45 | -1.36% | 102,700 |
| Sep 8, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.65% | 41,400 |
| Sep 5, 2025 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 2.72% | 51,200 |
| Sep 4, 2025 | 1.49 | 1.52 | 1.44 | 1.47 | 1.47 | -1.34% | 150,500 |
| Sep 3, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 29,400 |
| Sep 2, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 102,100 |
| Sep 1, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 135,400 |
| Aug 29, 2025 | 1.54 | 1.65 | 1.54 | 1.57 | 1.57 | -0.63% | 85,500 |
| Aug 28, 2025 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 3.27% | 104,700 |
| Aug 27, 2025 | 1.51 | 1.57 | 1.48 | 1.53 | 1.53 | - | 131,500 |
| Aug 26, 2025 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 69,600 |
| Aug 25, 2025 | 1.43 | 1.57 | 1.43 | 1.52 | 1.52 | 4.11% | 166,100 |
| Aug 22, 2025 | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | 3.55% | 64,200 |
| Aug 21, 2025 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 56,900 |
| Aug 20, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 76,800 |
| Aug 19, 2025 | 1.49 | 1.51 | 1.41 | 1.42 | 1.42 | -4.70% | 111,000 |
| Aug 18, 2025 | 1.48 | 1.53 | 1.46 | 1.49 | 1.49 | 0.68% | 106,900 |
| Aug 15, 2025 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 62,200 |
| Aug 14, 2025 | 1.53 | 1.57 | 1.49 | 1.53 | 1.53 | - | 117,900 |
| Aug 13, 2025 | 1.50 | 1.58 | 1.47 | 1.53 | 1.53 | 3.38% | 142,000 |
| Aug 12, 2025 | 1.55 | 1.71 | 1.46 | 1.48 | 1.48 | -1.33% | 705,300 |
| Aug 11, 2025 | 1.40 | 1.53 | 1.39 | 1.50 | 1.50 | 7.91% | 297,300 |
| Aug 8, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 1.46% | 41,600 |
| Aug 7, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 29,900 |
| Aug 6, 2025 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | - | 94,400 |
| Aug 5, 2025 | 1.38 | 1.42 | 1.33 | 1.35 | 1.35 | -2.17% | 120,100 |
| Aug 4, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 82,700 |
| Aug 1, 2025 | 1.40 | 1.44 | 1.35 | 1.42 | 1.42 | -0.70% | 80,600 |
| Jul 31, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 152,500 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | - | 62,100 |
| Jul 29, 2025 | 1.42 | 1.47 | 1.41 | 1.41 | 1.41 | - | 283,800 |
| Jul 28, 2025 | 1.45 | 1.51 | 1.41 | 1.41 | 1.41 | -5.37% | 52,900 |
| Jul 25, 2025 | 1.47 | 1.49 | 1.41 | 1.49 | 1.49 | 1.36% | 86,800 |
| Jul 24, 2025 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | 48,600 |
| Jul 23, 2025 | 1.38 | 1.47 | 1.38 | 1.46 | 1.46 | 2.82% | 46,200 |
| Jul 22, 2025 | 1.41 | 1.47 | 1.38 | 1.42 | 1.42 | 0.71% | 46,300 |
| Jul 21, 2025 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -2.76% | 45,300 |
| Jul 18, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 69,800 |
| Jul 17, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 51,700 |
| Jul 16, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 57,300 |
| Jul 15, 2025 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 1.43% | 100,500 |
| Jul 14, 2025 | 1.40 | 1.43 | 1.31 | 1.40 | 1.40 | 1.45% | 253,700 |
| Jul 11, 2025 | 1.51 | 1.56 | 1.36 | 1.38 | 1.38 | -11.54% | 899,400 |
| Jul 10, 2025 | 1.58 | 1.60 | 1.48 | 1.56 | 1.56 | -1.27% | 148,000 |
| Jul 9, 2025 | 1.63 | 1.69 | 1.58 | 1.58 | 1.58 | -3.07% | 123,100 |