LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil · Delayed Price · Currency is BRL 1.390
0.00 (0.00%)
Aug 10, 2026, 4:44 PM GMT-3
BVMF:LPSB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 49,300 |
| Jul 14, 2026 | 1.46 | 1.52 | 1.46 | 1.46 | 1.46 | - | 190,300 |
| Jul 13, 2026 | 1.49 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 74,500 |
| Jul 10, 2026 | 1.49 | 1.54 | 1.47 | 1.49 | 1.49 | 1.36% | 129,000 |
| Jul 9, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 86,600 |
| Jul 8, 2026 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | 0.69% | 76,600 |
| Jul 7, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 99,500 |
| Jul 6, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 52,300 |
| Jul 3, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 81,900 |
| Jul 2, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 70,100 |
| Jul 1, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | - | 94,800 |
| Jun 30, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 35,700 |
| Jun 29, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 34,900 |
| Jun 26, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 215,900 |
| Jun 25, 2026 | 1.51 | 1.59 | 1.47 | 1.47 | 1.47 | -3.29% | 352,100 |
| Jun 24, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 40,900 |
| Jun 23, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.90% | 61,000 |
| Jun 22, 2026 | 1.55 | 1.58 | 1.48 | 1.54 | 1.54 | 0.65% | 272,700 |
| Jun 19, 2026 | 1.53 | 1.53 | 1.48 | 1.53 | 1.53 | 2.68% | 69,800 |
| Jun 18, 2026 | 1.49 | 1.53 | 1.47 | 1.49 | 1.49 | 2.76% | 142,700 |
| Jun 17, 2026 | 1.54 | 1.56 | 1.43 | 1.45 | 1.45 | -4.61% | 146,400 |
| Jun 16, 2026 | 1.54 | 1.68 | 1.50 | 1.52 | 1.52 | -0.65% | 227,200 |
| Jun 15, 2026 | 1.58 | 1.64 | 1.53 | 1.53 | 1.53 | -3.16% | 74,300 |
| Jun 12, 2026 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | -1.86% | 117,100 |
| Jun 11, 2026 | 1.51 | 1.61 | 1.47 | 1.61 | 1.61 | 7.33% | 120,600 |
| Jun 10, 2026 | 1.53 | 1.56 | 1.50 | 1.50 | 1.50 | -3.85% | 69,900 |
| Jun 9, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 4.00% | 61,700 |
| Jun 8, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 80,000 |
| Jun 5, 2026 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | -0.67% | 142,700 |
| Jun 3, 2026 | 1.61 | 1.61 | 1.47 | 1.50 | 1.50 | -6.25% | 665,900 |
| Jun 2, 2026 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 74,300 |
| Jun 1, 2026 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | - | 94,700 |