LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil · Delayed Price · Currency is BRL 1.010
+0.010 (1.00%)
Nov 9, 2026, 3:40 PM GMT-3
BVMF:LPSB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 122,100 |
| Nov 6, 2026 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | 4.17% | 607,400 |
| Nov 5, 2026 | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | -4.00% | 333,800 |
| Nov 4, 2026 | 1.02 | 1.10 | 0.99 | 1.00 | 1.00 | -4.76% | 686,100 |
| Nov 3, 2026 | 1.00 | 1.05 | 0.96 | 1.05 | 1.05 | 6.06% | 318,100 |
| Oct 30, 2026 | 1.00 | 1.04 | 0.97 | 0.99 | 0.99 | -1.00% | 1,024,200 |
| Oct 29, 2026 | 1.15 | 1.15 | 0.99 | 1.00 | 1.00 | -9.09% | 1,364,500 |
| Oct 28, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -8.33% | 446,400 |
| Oct 27, 2026 | 1.17 | 1.21 | 1.10 | 1.20 | 1.20 | 6.19% | 479,900 |
| Oct 26, 2026 | 1.28 | 1.30 | 1.09 | 1.13 | 1.13 | -30.25% | 1,707,300 |
| Oct 23, 2026 | 1.53 | 1.62 | 1.51 | 1.62 | 1.62 | 5.88% | 258,100 |
| Oct 22, 2026 | 1.54 | 1.55 | 1.49 | 1.53 | 1.53 | -0.65% | 150,300 |
| Oct 21, 2026 | 1.58 | 1.61 | 1.53 | 1.54 | 1.54 | -3.14% | 246,000 |
| Oct 20, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | 3.25% | 146,600 |
| Oct 19, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 1.32% | 209,500 |
| Oct 16, 2026 | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | 4.11% | 181,900 |
| Oct 15, 2026 | 1.50 | 1.55 | 1.46 | 1.46 | 1.46 | -4.58% | 241,500 |
| Oct 14, 2026 | 1.56 | 1.56 | 1.47 | 1.53 | 1.53 | -1.92% | 322,900 |
| Oct 13, 2026 | 1.63 | 1.70 | 1.55 | 1.56 | 1.56 | -6.02% | 278,900 |
| Oct 9, 2026 | 1.59 | 1.66 | 1.57 | 1.66 | 1.66 | 4.40% | 540,600 |
| Oct 8, 2026 | 1.46 | 1.61 | 1.45 | 1.59 | 1.59 | 10.42% | 596,300 |
| Oct 7, 2026 | 1.51 | 1.54 | 1.36 | 1.44 | 1.44 | -3.36% | 559,800 |
| Oct 6, 2026 | 1.44 | 1.56 | 1.43 | 1.49 | 1.49 | 4.20% | 3,155,400 |
| Oct 5, 2026 | 1.38 | 1.51 | 1.38 | 1.43 | 1.43 | 6.72% | 689,600 |
| Oct 2, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 296,500 |
| Oct 1, 2026 | 1.33 | 1.36 | 1.30 | 1.33 | 1.33 | -0.75% | 177,200 |
| Sep 30, 2026 | 1.27 | 1.34 | 1.25 | 1.34 | 1.34 | 7.20% | 296,500 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | - | 93,800 |
| Sep 28, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 70,900 |
| Sep 25, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 246,300 |
| Sep 24, 2026 | 1.31 | 1.32 | 1.23 | 1.26 | 1.26 | -3.08% | 597,900 |
| Sep 23, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 119,900 |
| 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% | 226,200 |
| 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% | 162,600 |
| 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 |