LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil · Delayed Price · Currency is BRL 1.420
+0.130 (10.08%)
Nov 13, 2025, 4:56 PM GMT-3
BVMF:LPSB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 7.75% | 390,700 |
| Nov 12, 2025 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -2.27% | 118,700 |
| Nov 11, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 80,600 |
| Nov 10, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 97,400 |
| Nov 7, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 92,900 |
| Nov 6, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 157,400 |
| Nov 5, 2025 | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | - | 668,300 |
| Nov 4, 2025 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 71,000 |
| Nov 3, 2025 | 1.33 | 1.38 | 1.32 | 1.33 | 1.33 | - | 90,900 |
| Oct 31, 2025 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 77,300 |
| Oct 30, 2025 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 36,700 |
| Oct 29, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 78,700 |
| Oct 28, 2025 | 1.36 | 1.39 | 1.31 | 1.37 | 1.37 | 2.24% | 86,500 |
| Oct 27, 2025 | 1.32 | 1.40 | 1.32 | 1.34 | 1.34 | 2.29% | 321,000 |
| Oct 24, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 108,200 |
| Oct 23, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 97,200 |
| Oct 22, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 59,100 |
| Oct 21, 2025 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | 0.80% | 144,800 |
| Oct 20, 2025 | 1.26 | 1.35 | 1.25 | 1.25 | 1.25 | 0.81% | 154,800 |
| Oct 17, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 88,700 |
| Oct 16, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 73,800 |
| Oct 15, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 36,100 |
| Oct 14, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 149,800 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | 2.40% | 53,500 |
| Oct 10, 2025 | 1.26 | 1.31 | 1.22 | 1.25 | 1.25 | 0.81% | 171,000 |
| Oct 9, 2025 | 1.31 | 1.32 | 1.24 | 1.24 | 1.24 | -3.13% | 137,700 |
| Oct 8, 2025 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | 2.40% | 156,200 |
| Oct 7, 2025 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 77,600 |
| Oct 6, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 382,300 |
| Oct 3, 2025 | 1.29 | 1.35 | 1.27 | 1.32 | 1.32 | 3.13% | 207,400 |
| Oct 2, 2025 | 1.33 | 1.35 | 1.26 | 1.28 | 1.28 | -3.76% | 200,300 |
| Oct 1, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 54,700 |
| Sep 30, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | - | 63,800 |
| Sep 29, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | - | 70,200 |
| Sep 26, 2025 | 1.31 | 1.34 | 1.25 | 1.34 | 1.34 | - | 296,800 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 241,100 |
| Sep 24, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 209,900 |
| Sep 23, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | - | 164,400 |
| Sep 22, 2025 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 174,200 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 85,600 |
| Sep 18, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 147,600 |
| Sep 17, 2025 | 1.38 | 1.44 | 1.37 | 1.39 | 1.39 | 0.72% | 220,400 |
| Sep 16, 2025 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -2.82% | 197,800 |
| 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 |