LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil · Delayed Price · Currency is BRL 1.520
+0.060 (4.11%)
Oct 16, 2026, 5:04 PM GMT-3
BVMF:LPSB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | 4.11% | 183,100 |
| 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 |
| 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% | 181,600 |
| 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% | 254,700 |
| 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% | 147,700 |
| 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% | 76,300 |
| 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% | 170,600 |
| 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 |