Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

LPS Brasil - Consultoria de Imóveis S.A. (LPSB3.SA)

Compare
1.4100
+0.0600
+(4.44%)
At close: April 17 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.34001.43001.34001.41001.410068,900
Apr 16, 20251.35001.37001.34001.35001.3500101,900
Apr 15, 20251.36001.39001.34001.36001.360047,700
Apr 14, 20251.33001.37001.31001.37001.370072,400
Apr 11, 20251.33001.35001.30001.32001.320042,200
Apr 10, 20251.34001.34001.29001.34001.340038,400
Apr 9, 20251.32001.35001.28001.35001.350069,800
Apr 8, 20251.32001.35001.28001.32001.320049,900
Apr 7, 20251.33001.36001.26001.31001.3100134,000
Apr 4, 20251.40001.40001.33001.33001.3300113,000
Apr 3, 20251.39001.44001.38001.41001.410062,400
Apr 2, 20251.39001.43001.37001.40001.400058,700
Apr 1, 20251.44001.44001.38001.39001.3900122,800
Mar 31, 20251.44001.45001.37001.43001.430094,300
Mar 28, 20251.46001.46001.40001.45001.450047,100
Mar 27, 20251.35001.47001.35001.47001.4700167,500
Mar 26, 20251.37001.41001.34001.38001.3800164,800
Mar 25, 20251.40001.42001.34001.38001.3800154,800
Mar 24, 20251.41001.41001.34001.36001.360065,400
Mar 21, 20251.38001.42001.38001.41001.410024,700
Mar 20, 20251.40001.42001.38001.39001.390044,900
Mar 19, 20251.41001.43001.37001.40001.4000254,200
Mar 18, 20251.39001.46001.35001.40001.4000141,100
Mar 17, 20251.30001.44001.29001.40001.4000304,300
Mar 14, 20251.29001.34001.27001.33001.3300108,800
Mar 13, 20251.38001.38001.27001.27001.2700321,500
Mar 12, 20251.30001.39001.30001.34001.3400274,800
Mar 11, 20251.21001.33001.19001.33001.3300281,500
Mar 10, 20251.20001.24001.14001.24001.2400224,500
Mar 7, 20251.16001.21001.11001.20001.2000218,800
Mar 6, 20251.13001.15001.10001.15001.1500102,500
Mar 5, 20251.22001.22001.10001.10001.1000313,300
Feb 28, 20251.27001.27001.15001.17001.1700461,700
Feb 27, 20251.28001.28001.24001.26001.260054,800
Feb 26, 20251.29001.30001.24001.27001.2700128,200
Feb 25, 20251.25001.28001.23001.26001.260067,400
Feb 24, 20251.29001.29001.24001.26001.2600211,200
Feb 21, 20251.27001.31001.26001.26001.2600157,500
Feb 20, 20251.28001.31001.26001.27001.270095,900
Feb 19, 20251.31001.34001.26001.27001.2700106,100
Feb 18, 20251.35001.36001.30001.31001.3100171,200
Feb 17, 20251.34001.37001.31001.34001.3400233,500
Feb 14, 20251.31001.34001.28001.34001.3400166,400
Feb 13, 20251.28001.31001.27001.31001.310058,200
Feb 12, 20251.29001.29001.26001.28001.2800100,900
Feb 11, 20251.26001.28001.25001.28001.280065,600
Feb 10, 20251.27001.30001.26001.26001.260065,000
Feb 7, 20251.29001.30001.26001.27001.2700167,000
Feb 6, 20251.28001.30001.27001.28001.280044,900
Feb 5, 20251.31001.32001.28001.28001.2800120,500
Feb 4, 20251.34001.34001.30001.31001.310033,200
Feb 3, 20251.33001.34001.29001.32001.3200116,400
Jan 31, 20251.38001.39001.30001.30001.3000199,800
Jan 30, 20251.34001.39001.32001.38001.3800277,100
Jan 29, 20251.32001.35001.30001.34001.3400131,800
Jan 28, 20251.32001.40001.26001.30001.3000215,300
Jan 27, 20251.33001.35001.30001.32001.3200161,600
Jan 24, 20251.32001.36001.29001.29001.2900144,600
Jan 23, 20251.38001.38001.30001.30001.300078,600
Jan 22, 20251.38001.38001.34001.37001.370037,900
Jan 21, 20251.33001.38001.31001.38001.380091,300
Jan 20, 20251.33001.34001.29001.34001.3400102,800
Jan 17, 20251.34001.35001.30001.31001.310095,300
Jan 16, 20251.34001.38001.29001.30001.3000185,400
Jan 15, 20251.36001.39001.32001.35001.3500219,400
Jan 14, 20251.44001.44001.35001.35001.350045,900
Jan 13, 20251.41001.45001.37001.41001.410053,600
Jan 10, 20251.49001.50001.40001.41001.4100200,600
Jan 9, 20251.45001.51001.43001.49001.4900143,400
Jan 8, 20251.50001.51001.45001.50001.5000117,000
Jan 7, 20251.51001.57001.46001.50001.5000147,600
Jan 6, 20251.46001.52001.45001.52001.520056,300
Jan 3, 20251.52001.57001.44001.47001.470092,900
Jan 2, 20251.50001.52001.43001.52001.520048,500
Dec 30, 20241.46001.51001.41001.50001.5000223,000
Dec 27, 20241.39001.50001.33001.50001.5000125,100
Dec 26, 20241.34001.38001.32001.32001.320036,800
Dec 23, 20241.34001.40001.32001.36001.3600103,000
Dec 20, 20241.31001.37001.30001.36001.3600121,600
Dec 19, 20241.32001.35001.30001.33001.330037,000
Dec 18, 20241.34001.39001.30001.30001.3000220,100
Dec 17, 20241.36001.39001.29001.34001.3400273,200
Dec 16, 20241.48001.49001.37001.37001.3700266,700
Dec 13, 20241.52001.54001.40001.48001.4800489,200
Dec 12, 20241.61001.61001.52001.54001.540074,000
Dec 11, 20241.62001.62001.56001.60001.6000144,700
Dec 10, 20241.59001.61001.56001.57001.570098,700
Dec 9, 20241.65001.66001.60001.60001.6000124,100
Dec 6, 20241.67001.67001.59001.65001.650060,800
Dec 5, 20241.65001.70001.64001.65001.650036,300
Dec 4, 20241.60001.70001.60001.66001.6600150,500
Dec 3, 20241.62001.64001.58001.63001.630078,700
Dec 2, 20241.61001.63001.59001.60001.600073,600
Nov 29, 20241.60001.66001.58001.65001.6500169,500
Nov 28, 20241.78001.79001.56001.58001.5800521,600
Nov 27, 20241.79001.82001.74001.75001.7500133,800
Nov 26, 20241.77001.79001.74001.79001.790088,800
Nov 25, 20241.77001.80001.73001.76001.7600173,400
Nov 22, 20241.79001.84001.77001.77001.770065,000
Nov 21, 20241.83001.89001.76001.78001.7800200,800
Nov 19, 20241.72001.89001.71001.84001.8400379,600
Nov 18, 20241.65001.76001.62001.75001.7500169,800
Nov 14, 20241.57001.66001.57001.64001.6400116,300
Nov 13, 20241.61001.64001.61001.61001.6100128,200
Nov 12, 20241.62001.65001.61001.64001.640022,600
Nov 11, 20241.65001.67001.61001.65001.650059,700
Nov 8, 20241.67001.69001.59001.65001.6500151,200
Nov 7, 20241.71001.74001.66001.70001.7000133,800
Nov 6, 20241.58001.70001.58001.70001.7000144,700
Nov 5, 20241.61001.64001.58001.63001.630067,300
Nov 4, 20241.59001.63001.55001.60001.6000115,300
Nov 1, 20241.60001.61001.57001.58001.580061,100
Oct 31, 20241.60001.65001.58001.61001.6100191,800
Oct 30, 20241.62001.67001.60001.60001.6000166,200
Oct 29, 20241.66001.68001.63001.63001.630040,400
Oct 28, 20241.64001.68001.61001.65001.6500154,200
Oct 25, 20241.65001.67001.62001.63001.630063,100
Oct 24, 20241.62001.67001.62001.67001.670053,400
Oct 23, 20241.63001.67001.62001.65001.6500108,100
Oct 22, 20241.65001.66001.63001.63001.630047,600
Oct 21, 20241.69001.72001.64001.65001.6500215,800
Oct 18, 20241.70001.73001.67001.68001.6800165,900
Oct 17, 20241.72001.72001.70001.70001.700024,300
Oct 16, 20241.73001.76001.71001.72001.720080,700
Oct 15, 20241.71001.75001.71001.73001.730047,000
Oct 14, 20241.70001.73001.70001.73001.730034,900
Oct 11, 20241.73001.73001.67001.71001.710098,800
Oct 10, 20241.76001.78001.71001.72001.720087,800
Oct 9, 20241.78001.79001.75001.77001.770065,300
Oct 8, 20241.78001.78001.75001.78001.780075,800
Oct 7, 20241.76001.80001.74001.75001.750056,700
Oct 4, 20241.77001.79001.76001.76001.760081,700
Oct 3, 20241.76001.81001.75001.81001.810067,900
Oct 2, 20241.77001.82001.73001.82001.8200171,600
Oct 1, 20241.78001.79001.74001.74001.7400120,700
Sep 30, 20241.78001.79001.71001.75001.750057,600
Sep 27, 20241.76001.79001.74001.75001.7500193,900
Sep 26, 20241.80001.82001.73001.76001.7600214,400
Sep 25, 20241.81001.81001.73001.80001.8000134,900
Sep 24, 20241.75001.78001.71001.77001.7700128,600
Sep 23, 20241.72001.76001.68001.75001.7500123,700
Sep 20, 20241.78001.79001.70001.70001.7000219,000
Sep 19, 20241.82001.87001.75001.77001.7700256,300
Sep 18, 20241.79001.84001.77001.81001.8100223,000
Sep 17, 20241.90001.98001.75001.76001.7600549,900
Sep 16, 20242.02002.03001.82001.88001.8800541,700
Sep 13, 20242.15002.32001.91001.94001.94001,166,000
Sep 12, 20242.12002.28002.06002.15002.1500822,400
Sep 11, 20241.92002.12001.89002.12002.1200616,500
Sep 10, 20241.95002.02001.88001.91001.91001,102,800
Sep 9, 20241.76001.89001.76001.87001.87001,672,900
Sep 6, 20241.60001.88001.59001.75001.75002,134,400
Sep 5, 20241.60001.73001.56001.68001.68001,209,000
Sep 4, 20241.55001.64001.55001.62001.6200451,200
Sep 3, 20241.63001.66001.49001.55001.5500351,700
Sep 2, 20241.65001.68001.61001.62001.6200170,200
Aug 30, 20241.69001.72001.65001.65001.6500285,500
Aug 29, 20241.73001.75001.69001.69001.6900102,600
Aug 28, 20241.76001.76001.71001.72001.720083,800
Aug 27, 20241.78001.78001.75001.76001.7600163,800
Aug 26, 20241.79001.79001.75001.77001.770080,100
Aug 23, 20241.74001.79001.74001.78001.7800142,800
Aug 22, 20241.79001.80001.74001.74001.740063,400
Aug 21, 20241.76001.81001.76001.76001.7600146,700
Aug 20, 20241.81001.83001.76001.76001.7600141,400
Aug 19, 20241.80001.82001.76001.82001.8200196,000
Aug 16, 20241.76001.84001.74001.75001.7500181,500
Aug 15, 20241.79001.83001.76001.76001.7600139,100
Aug 14, 20241.80001.83001.75001.78001.7800173,100
Aug 13, 20241.79001.83001.75001.81001.8100130,700
Aug 12, 20241.80001.82001.78001.79001.790032,800
Aug 9, 20241.75001.81001.74001.75001.750061,700
Aug 8, 20241.72001.77001.72001.74001.740039,300
Aug 7, 20241.75001.78001.72001.72001.720054,300
Aug 6, 20241.72001.76001.71001.74001.740045,700
Aug 5, 20241.76001.77001.69001.72001.7200121,100
Aug 2, 20241.73001.85001.73001.81001.810074,200
Aug 1, 20241.74001.80001.72001.72001.720060,800
Jul 31, 20241.68001.80001.68001.74001.740088,200
Jul 30, 20241.70001.75001.68001.68001.680078,100
Jul 29, 20241.79001.79001.71001.71001.710058,600
Jul 26, 20241.81001.85001.76001.76001.760055,800
Jul 25, 20241.86001.87001.80001.81001.810082,900
Jul 24, 20241.85001.91001.85001.86001.860021,300
Jul 23, 20241.87001.89001.83001.86001.860044,000
Jul 22, 20241.86001.93001.86001.88001.880051,300
Jul 19, 20241.90001.95001.83001.86001.860094,300
Jul 18, 20241.94001.94001.91001.92001.920035,300
Jul 17, 20241.98001.98001.95001.95001.9500116,600
Jul 16, 20241.93001.96001.92001.95001.950064,700
Jul 15, 20241.97001.99001.93001.93001.9300115,600
Jul 12, 20241.91001.97001.91001.96001.9600145,500
Jul 11, 20241.94002.00001.91001.92001.920081,300
Jul 10, 20241.91002.01001.90001.92001.9200106,800
Jul 9, 20241.92002.10001.90001.92001.920089,000
Jul 8, 20241.92001.95001.91001.94001.9400129,900
Jul 5, 20241.91001.92001.84001.92001.920022,400
Jul 4, 20241.89001.92001.83001.91001.910078,300
Jul 3, 20241.80001.91001.80001.89001.890058,700
Jul 2, 20241.81001.84001.80001.84001.840057,900
Jul 1, 20241.85001.86001.79001.81001.810049,100
Jun 28, 20241.79001.86001.77001.85001.8500116,600
Jun 27, 20241.73001.79001.73001.79001.790029,700
Jun 26, 20241.75001.77001.73001.73001.730036,300
Jun 25, 20241.79001.79001.73001.75001.750036,000
Jun 24, 20241.78001.82001.74001.75001.750056,700
Jun 21, 20241.70001.79001.70001.79001.790058,200
Jun 20, 20241.70001.76001.67001.73001.730087,300
Jun 19, 20241.66001.75001.66001.72001.720060,600
Jun 18, 20241.69001.71001.63001.66001.6600138,400
Jun 17, 20241.88001.88001.62001.68001.6800325,400
Jun 14, 20241.89001.89001.85001.89001.890058,200
Jun 13, 20241.88001.91001.82001.89001.8900185,900
Jun 12, 20241.92001.98001.86001.87001.8700114,300
Jun 11, 20241.91002.02001.91001.92001.920057,400
Jun 10, 20241.93002.01001.91001.91001.9100112,900
Jun 7, 20241.97002.01001.94001.94001.940088,800
Jun 6, 20242.05002.07001.96001.97001.9700198,700
Jun 5, 20242.13002.13001.99001.99001.9900248,000
Jun 4, 20242.16002.17002.11002.11002.1100120,400
Jun 3, 20242.14002.21002.12002.16002.1600149,100
May 31, 20242.20002.22002.10002.10002.100084,100
May 29, 20242.29002.29002.21002.22002.220059,200
May 28, 20242.32002.32002.27002.29002.290043,800
May 27, 20242.27002.35002.26002.32002.320089,400
May 24, 20242.31002.35002.30002.31002.310017,000
May 23, 20242.29002.32002.23002.32002.3200147,800
May 22, 20242.37002.41002.23002.23002.230053,300
May 21, 20242.29002.42002.26002.38002.3800154,000
May 20, 20242.25002.29002.23002.29002.290077,700
May 17, 20242.29002.35002.24002.24002.240028,900
May 16, 20242.30002.33002.30002.30002.300042,800
May 15, 20242.27002.35002.26002.27002.270055,200
May 14, 20242.23002.32002.23002.32002.3200213,300
May 13, 20242.23002.26002.23002.23002.230040,300
May 10, 20242.25002.26002.22002.23002.230032,700
May 9, 20242.27002.28002.22002.26002.260098,200
May 8, 20242.22002.29002.21002.28002.280056,800
May 7, 20242.20002.24002.19002.20002.200033,400
May 6, 20242.18002.22002.18002.20002.200035,900
May 3, 20242.21002.25002.18002.19002.1900124,500
May 2, 2024 0.040636 Dividend
May 2, 20242.19002.29002.19002.23002.230066,200
Apr 30, 20242.23002.28002.18002.25002.209490,800
Apr 29, 20242.25002.33002.18002.26002.219287,000
Apr 26, 20242.20002.33002.19002.19002.150482,800
Apr 25, 20242.24002.28002.23002.25002.2094103,000
Apr 24, 20242.23002.39002.20002.25002.2094195,400
Apr 23, 20242.21002.30002.17002.25002.2094244,300
Apr 22, 20242.05002.22002.05002.20002.1603473,300
Apr 19, 20242.04002.09001.93002.05002.0130138,100
Apr 18, 20242.05002.09002.02002.04002.003264,900
Apr 17, 20241.97002.10001.97002.09002.0523159,200