LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil · Delayed Price · Currency is BRL 1.610
-0.080 (-4.73%)
At close: Mar 27, 2026
BVMF:LPSB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.68 | 1.73 | 1.61 | 1.61 | - | -4.73% | 235,500 |
| Mar 26, 2026 | 1.73 | 1.76 | 1.69 | 1.69 | 1.69 | -2.87% | 124,700 |
| Mar 25, 2026 | 1.74 | 1.76 | 1.69 | 1.74 | 1.74 | 2.96% | 139,900 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | - | 88,800 |
| Mar 23, 2026 | 1.61 | 1.76 | 1.61 | 1.69 | 1.69 | 4.97% | 148,000 |
| Mar 20, 2026 | 1.76 | 1.76 | 1.61 | 1.61 | 1.61 | -5.29% | 213,600 |
| Mar 19, 2026 | 1.70 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 232,200 |
| Mar 18, 2026 | 1.75 | 1.79 | 1.69 | 1.71 | 1.71 | -2.29% | 241,500 |
| Mar 17, 2026 | 1.80 | 1.85 | 1.72 | 1.75 | 1.75 | -2.23% | 176,100 |
| Mar 16, 2026 | 1.84 | 1.87 | 1.79 | 1.79 | 1.79 | -1.65% | 73,000 |
| Mar 13, 2026 | 1.90 | 1.92 | 1.78 | 1.82 | 1.82 | -3.70% | 207,400 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | -4.55% | 391,800 |
| Mar 11, 2026 | 1.98 | 1.99 | 1.93 | 1.98 | 1.98 | -1.00% | 53,900 |
| Mar 10, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 5.82% | 83,900 |
| Mar 9, 2026 | 1.89 | 1.95 | 1.82 | 1.89 | 1.89 | -0.53% | 113,300 |
| Mar 6, 2026 | 1.95 | 2.00 | 1.90 | 1.90 | 1.90 | -3.06% | 117,600 |
| Mar 5, 2026 | 1.99 | 2.14 | 1.92 | 1.96 | 1.96 | -2.00% | 368,000 |
| Mar 4, 2026 | 1.89 | 2.00 | 1.88 | 2.00 | 2.00 | 6.38% | 213,500 |
| Mar 3, 2026 | 1.80 | 1.88 | 1.78 | 1.88 | 1.88 | 0.53% | 261,100 |
| Mar 2, 2026 | 1.82 | 1.90 | 1.76 | 1.87 | 1.87 | 3.89% | 267,500 |
| Feb 27, 2026 | 1.88 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 140,600 |
| Feb 26, 2026 | 1.89 | 1.92 | 1.86 | 1.89 | 1.89 | -0.53% | 86,500 |
| Feb 25, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 135,800 |
| Feb 24, 2026 | 1.90 | 1.96 | 1.88 | 1.96 | 1.96 | 3.16% | 177,100 |
| Feb 23, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 57,100 |
| Feb 20, 2026 | 1.85 | 1.92 | 1.81 | 1.89 | 1.89 | 1.61% | 219,900 |
| Feb 19, 2026 | 1.77 | 1.91 | 1.71 | 1.86 | 1.86 | 5.08% | 259,600 |
| Feb 18, 2026 | 1.75 | 1.78 | 1.70 | 1.77 | 1.77 | 0.57% | 93,800 |
| Feb 13, 2026 | 1.72 | 1.77 | 1.69 | 1.76 | 1.76 | 1.73% | 130,900 |
| Feb 12, 2026 | 1.78 | 1.81 | 1.69 | 1.73 | 1.73 | -2.81% | 532,700 |
| Feb 11, 2026 | 1.82 | 1.85 | 1.76 | 1.78 | 1.78 | - | 155,200 |
| Feb 10, 2026 | 1.84 | 1.86 | 1.77 | 1.78 | 1.78 | -2.73% | 83,100 |
| Feb 9, 2026 | 1.86 | 1.90 | 1.78 | 1.83 | 1.83 | -2.66% | 232,400 |
| Feb 6, 2026 | 1.82 | 1.89 | 1.74 | 1.88 | 1.88 | 3.87% | 197,100 |
| Feb 5, 2026 | 1.84 | 1.88 | 1.81 | 1.81 | 1.81 | -1.09% | 127,900 |
| Feb 4, 2026 | 1.84 | 1.90 | 1.80 | 1.83 | 1.83 | -1.61% | 272,100 |
| Feb 3, 2026 | 1.80 | 1.87 | 1.80 | 1.86 | 1.86 | 3.33% | 321,200 |
| Feb 2, 2026 | 1.77 | 1.81 | 1.72 | 1.80 | 1.80 | 2.86% | 206,300 |
| Jan 30, 2026 | 1.71 | 1.77 | 1.69 | 1.75 | 1.75 | 3.55% | 144,400 |
| Jan 29, 2026 | 1.75 | 1.78 | 1.65 | 1.69 | 1.69 | -2.87% | 256,600 |
| Jan 28, 2026 | 1.78 | 1.80 | 1.71 | 1.74 | 1.74 | -2.25% | 253,200 |
| Jan 27, 2026 | 1.78 | 1.82 | 1.73 | 1.78 | 1.78 | 0.56% | 600,300 |
| Jan 26, 2026 | 1.72 | 1.81 | 1.72 | 1.77 | 1.77 | 0.57% | 278,700 |
| Jan 23, 2026 | 1.70 | 1.76 | 1.65 | 1.76 | 1.76 | 3.53% | 314,500 |
| Jan 22, 2026 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 6.25% | 587,300 |
| Jan 21, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 3.23% | 116,500 |
| Jan 20, 2026 | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | -0.64% | 143,100 |
| Jan 19, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 2.63% | 135,000 |
| Jan 16, 2026 | 1.61 | 1.61 | 1.49 | 1.52 | 1.52 | -3.80% | 1,120,600 |
| Jan 15, 2026 | 1.67 | 1.74 | 1.57 | 1.58 | 1.58 | -5.39% | 544,000 |