LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil · Delayed Price · Currency is BRL 1.620
+0.020 (1.25%)
May 27, 2026, 12:21 PM GMT-3
BVMF:LPSB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | 2.45% | 86,800 |
| May 22, 2026 | 1.66 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 104,900 |
| May 21, 2026 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | 1.84% | 69,000 |
| May 20, 2026 | 1.64 | 1.68 | 1.62 | 1.63 | 1.63 | 1.24% | 105,200 |
| May 19, 2026 | 1.61 | 1.61 | 1.52 | 1.61 | 1.61 | 0.63% | 210,200 |
| May 18, 2026 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -2.44% | 105,000 |
| May 15, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -1.20% | 108,500 |
| May 14, 2026 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | 0.61% | 105,300 |
| May 13, 2026 | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -4.62% | 233,700 |
| May 12, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -1.14% | 154,600 |
| May 11, 2026 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -2.23% | 161,300 |
| May 8, 2026 | 1.89 | 1.89 | 1.71 | 1.79 | 1.79 | -4.28% | 476,800 |
| May 7, 2026 | 1.89 | 1.92 | 1.82 | 1.87 | 1.87 | - | 197,100 |
| May 6, 2026 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -0.53% | 119,600 |
| May 5, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 6.21% | 90,600 |
| May 4, 2026 | 1.91 | 1.91 | 1.76 | 1.77 | 1.77 | -3.47% | 191,300 |
| Apr 30, 2026 | 1.86 | 1.96 | 1.86 | 1.91 | 1.83 | 1.06% | 150,700 |
| Apr 29, 2026 | 1.82 | 2.00 | 1.79 | 1.89 | 1.81 | - | 594,800 |
| Apr 28, 2026 | 1.76 | 1.89 | 1.72 | 1.89 | 1.81 | 8.62% | 115,900 |
| Apr 27, 2026 | 1.80 | 1.83 | 1.74 | 1.74 | 1.67 | -2.25% | 77,300 |
| Apr 24, 2026 | 1.82 | 1.83 | 1.73 | 1.78 | 1.71 | -1.66% | 94,400 |
| Apr 23, 2026 | 1.83 | 1.86 | 1.81 | 1.81 | 1.74 | -1.09% | 128,900 |
| Apr 22, 2026 | 1.81 | 1.87 | 1.81 | 1.83 | 1.76 | 1.67% | 104,200 |
| Apr 20, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.73 | 1.12% | 71,400 |
| Apr 17, 2026 | 1.77 | 1.82 | 1.76 | 1.78 | 1.71 | - | 163,500 |
| Apr 16, 2026 | 1.78 | 1.81 | 1.77 | 1.78 | 1.71 | 0.56% | 89,100 |
| Apr 15, 2026 | 1.79 | 1.83 | 1.76 | 1.77 | 1.70 | -2.21% | 101,300 |
| Apr 14, 2026 | 1.77 | 1.88 | 1.75 | 1.81 | 1.74 | 2.84% | 245,300 |
| Apr 13, 2026 | 1.78 | 1.81 | 1.72 | 1.76 | 1.69 | -1.12% | 196,800 |
| Apr 10, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.71 | -3.26% | 127,000 |
| Apr 9, 2026 | 1.82 | 1.84 | 1.79 | 1.84 | 1.77 | 0.55% | 419,400 |
| Apr 8, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.76 | 3.98% | 241,900 |
| Apr 7, 2026 | 1.82 | 1.83 | 1.71 | 1.76 | 1.69 | -2.22% | 203,600 |
| Apr 6, 2026 | 1.65 | 1.81 | 1.65 | 1.80 | 1.73 | 9.76% | 431,400 |
| Apr 2, 2026 | 1.65 | 1.70 | 1.61 | 1.64 | 1.57 | -0.61% | 159,200 |
| Apr 1, 2026 | 1.66 | 1.71 | 1.63 | 1.65 | 1.58 | - | 124,000 |
| Mar 31, 2026 | 1.62 | 1.70 | 1.62 | 1.65 | 1.58 | 1.85% | 116,700 |
| Mar 30, 2026 | 1.63 | 1.67 | 1.61 | 1.62 | 1.56 | 0.62% | 104,300 |
| Mar 27, 2026 | 1.68 | 1.73 | 1.61 | 1.61 | 1.55 | -4.73% | 470,600 |
| Mar 26, 2026 | 1.73 | 1.76 | 1.69 | 1.69 | 1.62 | -2.87% | 124,700 |
| Mar 25, 2026 | 1.74 | 1.76 | 1.69 | 1.74 | 1.67 | 2.96% | 139,900 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.66 | 1.69 | 1.62 | - | 88,800 |
| Mar 23, 2026 | 1.61 | 1.76 | 1.61 | 1.69 | 1.62 | 4.97% | 148,000 |
| Mar 20, 2026 | 1.76 | 1.76 | 1.61 | 1.61 | 1.55 | -5.29% | 213,600 |
| Mar 19, 2026 | 1.70 | 1.76 | 1.68 | 1.70 | 1.63 | -0.58% | 232,200 |
| Mar 18, 2026 | 1.75 | 1.79 | 1.69 | 1.71 | 1.64 | -2.29% | 241,500 |
| Mar 17, 2026 | 1.80 | 1.85 | 1.72 | 1.75 | 1.68 | -2.23% | 176,100 |
| Mar 16, 2026 | 1.84 | 1.87 | 1.79 | 1.79 | 1.72 | -1.65% | 73,000 |
| Mar 13, 2026 | 1.90 | 1.92 | 1.78 | 1.82 | 1.75 | -3.70% | 207,400 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.89 | 1.89 | 1.81 | -4.55% | 391,800 |