LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil · Delayed Price · Currency is BRL 1.270
+0.010 (0.79%)
Sep 25, 2026, 1:22 PM GMT-3
BVMF:LPSB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.31 | 1.32 | 1.23 | 1.26 | - | -3.08% | 598,200 |
| Sep 23, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 123,400 |
| Sep 22, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 102,300 |
| Sep 21, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 111,700 |
| Sep 18, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 145,700 |
| Sep 17, 2026 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 123,900 |
| Sep 16, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 64,100 |
| Sep 15, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 46,000 |
| Sep 14, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 92,700 |
| Sep 11, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 146,100 |
| Sep 10, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 152,400 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 312,100 |
| Sep 8, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | 0.78% | 209,400 |
| Sep 4, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | - | 166,900 |
| Sep 3, 2026 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | 0.78% | 235,500 |
| Sep 2, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 337,100 |
| Sep 1, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 294,100 |
| Aug 31, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 163,600 |
| Aug 28, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 106,600 |
| Aug 27, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 369,300 |
| Aug 26, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 114,700 |
| Aug 25, 2026 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 181,900 |
| Aug 24, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 62,200 |
| Aug 21, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.05% | 208,100 |
| Aug 20, 2026 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 4.80% | 78,800 |
| Aug 19, 2026 | 1.30 | 1.35 | 1.25 | 1.25 | 1.25 | -3.10% | 255,300 |
| Aug 18, 2026 | 1.28 | 1.35 | 1.27 | 1.29 | 1.29 | -0.77% | 116,200 |
| Aug 17, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -0.76% | 164,000 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 95,900 |
| Aug 13, 2026 | 1.34 | 1.40 | 1.33 | 1.34 | 1.34 | 1.52% | 76,900 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 164,200 |
| Aug 11, 2026 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 0.72% | 171,200 |
| Aug 10, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | - | 158,100 |
| Aug 7, 2026 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | - | 170,900 |
| Aug 6, 2026 | 1.43 | 1.46 | 1.39 | 1.39 | 1.39 | -2.80% | 138,900 |
| Aug 5, 2026 | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 91,600 |
| Aug 4, 2026 | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 135,600 |
| Aug 3, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | - | 43,800 |
| Jul 31, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 37,600 |
| Jul 30, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 364,500 |
| Jul 29, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 75,800 |
| Jul 28, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | - | 84,500 |
| Jul 27, 2026 | 1.49 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 93,000 |
| Jul 24, 2026 | 1.47 | 1.50 | 1.42 | 1.48 | 1.48 | -0.67% | 64,900 |
| Jul 23, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 46,800 |
| Jul 22, 2026 | 1.47 | 1.50 | 1.45 | 1.49 | 1.49 | 1.36% | 107,500 |
| Jul 21, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 43,500 |
| Jul 20, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 73,000 |
| Jul 17, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 91,100 |
| Jul 16, 2026 | 1.47 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 59,800 |