LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil · Delayed Price · Currency is BRL 2.250
+0.030 (1.35%)
Dec 4, 2025, 5:39 PM GMT-3
BVMF:LPSB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2.23 | 2.28 | 2.16 | 2.22 | 2.22 | -1.33% | 225,900 |
| Dec 2, 2025 | 2.21 | 2.31 | 2.12 | 2.25 | 2.25 | 1.81% | 629,200 |
| Dec 1, 2025 | 2.09 | 2.21 | 2.05 | 2.21 | 2.21 | 5.74% | 623,700 |
| Nov 28, 2025 | 1.98 | 2.11 | 1.90 | 2.09 | 2.09 | 4.50% | 336,100 |
| Nov 27, 2025 | 1.86 | 2.07 | 1.86 | 2.00 | 2.00 | 5.26% | 292,900 |
| Nov 26, 2025 | 1.75 | 1.90 | 1.71 | 1.90 | 1.90 | 9.83% | 292,700 |
| Nov 25, 2025 | 1.76 | 1.80 | 1.70 | 1.73 | 1.73 | -3.89% | 117,900 |
| Nov 24, 2025 | 1.80 | 1.84 | 1.74 | 1.80 | 1.80 | - | 146,800 |
| Nov 21, 2025 | 1.68 | 1.80 | 1.63 | 1.80 | 1.80 | 6.51% | 310,700 |
| Nov 19, 2025 | 1.66 | 1.75 | 1.64 | 1.69 | 1.69 | 2.42% | 364,000 |
| Nov 18, 2025 | 1.68 | 1.70 | 1.59 | 1.65 | 1.65 | -2.94% | 335,000 |
| Nov 17, 2025 | 1.63 | 1.71 | 1.55 | 1.70 | 1.70 | 4.29% | 384,100 |
| Nov 14, 2025 | 1.42 | 1.63 | 1.41 | 1.63 | 1.63 | 16.43% | 928,800 |
| Nov 13, 2025 | 1.37 | 1.44 | 1.34 | 1.40 | 1.40 | 8.53% | 615,600 |
| 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% | 36,300 |
| Oct 29, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 74,200 |
| Oct 28, 2025 | 1.36 | 1.39 | 1.31 | 1.37 | 1.37 | 2.24% | 85,900 |
| 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% | 99,900 |
| 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% | 58,600 |
| Oct 21, 2025 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | 0.80% | 144,400 |
| 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% | 85,400 |
| Oct 16, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 73,400 |
| 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% | 144,400 |
| 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% | 170,400 |
| Oct 9, 2025 | 1.31 | 1.32 | 1.24 | 1.24 | 1.24 | -3.13% | 134,200 |
| Oct 8, 2025 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | 2.40% | 153,900 |
| 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% | 380,000 |
| 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% | 198,200 |
| Oct 1, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 51,200 |
| Sep 30, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | - | 62,800 |
| Sep 29, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | - | 69,900 |
| Sep 26, 2025 | 1.31 | 1.34 | 1.25 | 1.34 | 1.34 | - | 295,800 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 239,000 |
| Sep 24, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 207,700 |