LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil · Delayed Price · Currency is BRL 1.270
+0.030 (2.42%)
Oct 10, 2025, 4:44 PM GMT-3
BVMF:LPSB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |