São Paulo - Delayed Quote BRL

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

2.0500 +0.0100 (+0.49%)
At close: 5:05 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.0400 2.0900 1.9300 2.0500 2.0500 138,100
Apr 18, 2024 2.0500 2.0900 2.0200 2.0400 2.0400 64,900
Apr 17, 2024 1.9700 2.1000 1.9700 2.0900 2.0900 159,200
Apr 16, 2024 1.9900 2.0500 1.9900 2.0000 2.0000 43,300
Apr 15, 2024 2.0600 2.0600 1.9500 2.0400 2.0400 140,200
Apr 12, 2024 2.1100 2.1200 2.0000 2.0300 2.0300 300,500
Apr 11, 2024 2.1300 2.1600 2.1200 2.1200 2.1200 43,200
Apr 10, 2024 2.2000 2.2100 2.1400 2.1400 2.1400 47,300
Apr 9, 2024 2.1800 2.2200 2.1700 2.2000 2.2000 42,400
Apr 8, 2024 2.2000 2.2300 2.1700 2.1800 2.1800 52,500
Apr 5, 2024 2.2700 2.2700 2.2000 2.2100 2.2100 50,700
Apr 4, 2024 2.1400 2.2700 2.1400 2.2300 2.2300 108,200
Apr 3, 2024 2.1600 2.1900 2.1100 2.1700 2.1700 107,200
Apr 2, 2024 2.2100 2.2100 2.0600 2.1700 2.1700 415,000
Apr 1, 2024 2.1900 2.2400 2.0900 2.2100 2.2100 294,200
Mar 28, 2024 2.1700 2.3000 2.0500 2.1900 2.1900 390,000
Mar 27, 2024 2.2000 2.3100 2.1700 2.2300 2.2300 94,500
Mar 26, 2024 2.2600 2.3400 2.2000 2.2000 2.2000 92,100
Mar 25, 2024 2.2500 2.3700 2.1500 2.2800 2.2800 142,800
Mar 22, 2024 2.0900 2.2600 2.0800 2.2600 2.2600 255,800
Mar 21, 2024 2.2200 2.2200 2.0900 2.0900 2.0900 215,700
Mar 20, 2024 2.1500 2.2200 2.1300 2.2200 2.2200 91,000
Mar 19, 2024 2.0800 2.1500 2.0700 2.1300 2.1300 61,200
Mar 18, 2024 2.1000 2.1500 2.0400 2.0600 2.0600 70,900
Mar 15, 2024 2.0000 2.1000 1.9900 2.1000 2.1000 155,700
Mar 14, 2024 2.0100 2.0500 1.9700 1.9900 1.9900 35,900
Mar 13, 2024 1.9500 2.0800 1.9200 2.0100 2.0100 124,000
Mar 12, 2024 1.9200 1.9500 1.9000 1.9500 1.9500 73,400
Mar 11, 2024 1.9200 1.9200 1.8900 1.9000 1.9000 39,700
Mar 8, 2024 1.9200 1.9400 1.8900 1.9300 1.9300 57,500
Mar 7, 2024 1.9000 1.9300 1.9000 1.9300 1.9300 47,200
Mar 6, 2024 1.9000 1.9400 1.8700 1.8900 1.8900 84,100
Mar 5, 2024 1.8900 1.9200 1.8500 1.8700 1.8700 112,600
Mar 4, 2024 1.9700 1.9900 1.8800 1.8900 1.8900 186,900
Mar 1, 2024 1.9400 2.0000 1.9200 1.9500 1.9500 144,300
Feb 29, 2024 1.9600 2.0000 1.9200 1.9600 1.9600 225,000
Feb 28, 2024 2.0000 2.0500 1.9400 1.9600 1.9600 213,000
Feb 27, 2024 1.9900 2.0400 1.9700 2.0200 2.0200 381,800
Feb 26, 2024 1.9700 2.0000 1.9600 1.9800 1.9800 51,000
Feb 23, 2024 2.0000 2.0400 1.9700 2.0100 2.0100 97,000
Feb 22, 2024 2.0200 2.0900 1.9900 2.0000 2.0000 210,100
Feb 21, 2024 1.9800 2.0200 1.9500 2.0200 2.0200 141,100
Feb 20, 2024 1.9600 2.0000 1.9400 1.9600 1.9600 86,200
Feb 19, 2024 1.9600 2.0200 1.9300 1.9600 1.9600 66,800
Feb 16, 2024 1.9700 2.0000 1.9300 1.9600 1.9600 150,600
Feb 15, 2024 1.9900 2.0800 1.9700 1.9700 1.9700 108,300
Feb 14, 2024 2.0300 2.0300 1.9900 2.0000 2.0000 64,900
Feb 9, 2024 2.1500 2.1700 2.0400 2.0500 2.0500 235,200
Feb 8, 2024 2.2200 2.2300 2.1700 2.1700 2.1700 97,900
Feb 7, 2024 2.2500 2.2600 2.2100 2.2200 2.2200 88,100
Feb 6, 2024 2.2700 2.3000 2.2300 2.2500 2.2500 55,500
Feb 5, 2024 2.2600 2.3200 2.2300 2.2700 2.2700 47,500
Feb 2, 2024 2.3500 2.4000 2.2800 2.2800 2.2800 128,800
Feb 1, 2024 2.2500 2.4500 2.2200 2.4000 2.4000 166,900
Jan 31, 2024 2.2500 2.2900 2.2200 2.2900 2.2900 51,300
Jan 30, 2024 2.2300 2.2800 2.2200 2.2500 2.2500 33,600
Jan 29, 2024 2.2100 2.2800 2.2100 2.2700 2.2700 37,000
Jan 26, 2024 2.3000 2.3200 2.2400 2.2500 2.2500 61,000
Jan 25, 2024 2.3300 2.3600 2.2600 2.2800 2.2800 48,400
Jan 24, 2024 2.3800 2.4000 2.3300 2.3300 2.3300 67,900
Jan 23, 2024 2.3300 2.4000 2.3200 2.3800 2.3800 72,400
Jan 22, 2024 2.3200 2.3600 2.2900 2.3400 2.3400 88,500
Jan 19, 2024 2.3600 2.4000 2.2800 2.3200 2.3200 343,400
Jan 18, 2024 2.2500 2.3600 2.2500 2.3500 2.3500 155,400
Jan 17, 2024 2.3200 2.3400 2.2600 2.2600 2.2600 232,000
Jan 16, 2024 2.2800 2.3600 2.2700 2.3400 2.3400 82,300
Jan 15, 2024 2.2900 2.3300 2.2700 2.2900 2.2900 53,700
Jan 12, 2024 2.3200 2.3800 2.2800 2.2900 2.2900 83,200
Jan 11, 2024 2.3100 2.3600 2.2500 2.3200 2.3200 93,300
Jan 10, 2024 2.3000 2.3400 2.2800 2.3100 2.3100 53,800
Jan 9, 2024 2.3300 2.3600 2.2300 2.3100 2.3100 137,900
Jan 8, 2024 2.3400 2.3900 2.3000 2.3500 2.3500 74,000
Jan 5, 2024 2.3700 2.4100 2.3000 2.3400 2.3400 97,200
Jan 4, 2024 2.4200 2.4600 2.3300 2.3700 2.3700 101,800
Jan 3, 2024 2.4600 2.4600 2.3800 2.4200 2.4200 94,700
Jan 2, 2024 2.5300 2.5300 2.4000 2.4200 2.4200 107,300
Dec 28, 2023 2.5300 2.5400 2.4200 2.5200 2.5200 100,500
Dec 27, 2023 2.4700 2.5500 2.4400 2.5400 2.5400 107,300
Dec 26, 2023 2.5700 2.5700 2.4200 2.5300 2.5300 162,000
Dec 22, 2023 2.5700 2.6000 2.4500 2.5000 2.5000 92,900
Dec 21, 2023 2.3300 2.5700 2.3200 2.5700 2.5700 231,100
Dec 20, 2023 2.3100 2.4300 2.3000 2.3500 2.3500 176,500
Dec 19, 2023 2.3100 2.3900 2.3100 2.3400 2.3400 38,800
Dec 18, 2023 2.3400 2.4400 2.2900 2.3500 2.3500 173,200
Dec 15, 2023 2.4100 2.4400 2.3000 2.3400 2.3400 131,100
Dec 14, 2023 2.3300 2.4700 2.3300 2.4100 2.4100 141,700
Dec 13, 2023 2.2800 2.4400 2.2500 2.4200 2.4200 143,400
Dec 12, 2023 2.3000 2.3500 2.2000 2.3400 2.3400 116,900
Dec 11, 2023 2.3100 2.3800 2.2600 2.2600 2.2600 112,800
Dec 8, 2023 2.4200 2.4200 2.2800 2.3600 2.3600 116,100
Dec 7, 2023 2.3800 2.4500 2.3600 2.3900 2.3900 39,500
Dec 6, 2023 2.3700 2.4700 2.3000 2.4200 2.4200 149,200
Dec 5, 2023 2.1700 2.3500 2.1600 2.3500 2.3500 130,200
Dec 4, 2023 2.2500 2.2600 2.1800 2.2000 2.2000 95,200
Dec 1, 2023 2.2200 2.2700 2.1900 2.2500 2.2500 153,500
Nov 30, 2023 2.2700 2.3000 2.1900 2.2100 2.2100 140,900
Nov 29, 2023 2.2500 2.3800 2.2200 2.2600 2.2600 147,200
Nov 28, 2023 2.2500 2.2600 2.1800 2.2400 2.2400 76,400
Nov 27, 2023 2.2600 2.2800 2.1800 2.2400 2.2400 124,700
Nov 24, 2023 2.3500 2.4000 2.2800 2.3000 2.3000 105,600
Nov 23, 2023 2.3900 2.4000 2.2500 2.3500 2.3500 147,900
Nov 22, 2023 2.1000 2.4000 2.0800 2.3700 2.3700 2,847,200
Nov 21, 2023 2.1400 2.1700 2.0700 2.1000 2.1000 75,100
Nov 20, 2023 2.1600 2.1900 2.0700 2.1200 2.1200 103,700
Nov 17, 2023 2.1700 2.1700 2.0900 2.1500 2.1500 217,900
Nov 16, 2023 2.1100 2.1500 2.0800 2.1400 2.1400 146,100
Nov 14, 2023 2.0700 2.1200 2.0400 2.1000 2.1000 114,100
Nov 13, 2023 2.0400 2.1000 1.9500 2.0600 2.0600 237,000
Nov 10, 2023 2.0500 2.1000 1.9800 2.0100 2.0100 260,300
Nov 9, 2023 2.0400 2.1300 2.0100 2.0300 2.0300 258,900
Nov 8, 2023 2.0400 2.0700 1.9800 2.0000 2.0000 90,700
Nov 7, 2023 1.9800 2.0500 1.9700 2.0400 2.0400 64,300
Nov 6, 2023 1.9600 2.0500 1.9300 2.0000 2.0000 95,500
Nov 3, 2023 1.8900 2.0000 1.8600 1.9200 1.9200 225,500
Nov 1, 2023 1.8500 1.9100 1.8300 1.8900 1.8900 72,300
Oct 31, 2023 1.8800 1.9800 1.8300 1.8400 1.8400 134,000
Oct 30, 2023 1.9800 2.0200 1.8600 1.8600 1.8600 170,900
Oct 27, 2023 2.0700 2.1000 1.9300 1.9600 1.9600 180,000
Oct 26, 2023 2.1000 2.1100 2.0300 2.0300 2.0300 130,700
Oct 25, 2023 2.1900 2.1900 2.0700 2.0700 2.0700 109,200
Oct 24, 2023 2.2400 2.3400 2.1600 2.1600 2.1600 158,600
Oct 23, 2023 2.1400 2.2700 2.1400 2.2600 2.2600 110,400
Oct 20, 2023 2.1600 2.2400 2.0900 2.2000 2.2000 145,100
Oct 19, 2023 2.0300 2.1700 2.0200 2.1700 2.1700 139,600
Oct 18, 2023 2.0400 2.1300 1.9700 2.0900 2.0900 215,900
Oct 17, 2023 2.0800 2.1800 2.0200 2.0700 2.0700 61,600
Oct 16, 2023 2.1300 2.1600 2.0500 2.0600 2.0600 55,200
Oct 13, 2023 2.1400 2.2000 2.0500 2.1200 2.1200 81,600
Oct 11, 2023 2.0800 2.1700 2.0800 2.1400 2.1400 83,300
Oct 10, 2023 2.0300 2.1500 2.0300 2.1300 2.1300 261,900
Oct 9, 2023 2.0400 2.0600 1.9900 2.0500 2.0500 64,400
Oct 6, 2023 2.0200 2.0500 1.9700 1.9900 1.9900 107,700
Oct 5, 2023 2.1000 2.1000 1.9200 2.0300 2.0300 234,200
Oct 4, 2023 2.0600 2.1400 2.0200 2.0800 2.0800 85,500
Oct 3, 2023 2.0100 2.1100 2.0100 2.0800 2.0800 180,700
Oct 2, 2023 2.0400 2.1400 2.0000 2.0500 2.0500 179,500
Sep 29, 2023 2.0500 2.2000 2.0300 2.0300 2.0300 254,500
Sep 28, 2023 2.0500 2.1400 1.9700 2.0000 2.0000 277,000
Sep 27, 2023 2.1000 2.1900 1.9900 2.0000 2.0000 561,900
Sep 26, 2023 2.2000 2.3100 2.0900 2.1400 2.1400 232,800
Sep 25, 2023 2.2400 2.2400 2.2000 2.2000 2.2000 45,800
Sep 22, 2023 2.3200 2.4000 2.2200 2.2500 2.2500 128,900
Sep 21, 2023 2.4500 2.4500 2.3300 2.3600 2.3600 126,700
Sep 20, 2023 2.4800 2.5100 2.4300 2.4600 2.4600 37,900
Sep 19, 2023 2.5500 2.5500 2.4600 2.4700 2.4700 91,600
Sep 18, 2023 2.6000 2.6300 2.5400 2.5500 2.5500 62,600
Sep 15, 2023 2.6100 2.6300 2.6000 2.6000 2.6000 23,800
Sep 14, 2023 2.6600 2.7000 2.5900 2.6000 2.6000 83,400
Sep 13, 2023 2.6000 2.6800 2.6000 2.6600 2.6600 82,100
Sep 12, 2023 2.5100 2.6500 2.5000 2.6000 2.6000 75,500
Sep 11, 2023 2.5800 2.6200 2.5000 2.5100 2.5100 102,300
Sep 8, 2023 2.5700 2.6500 2.5000 2.5000 2.5000 61,400
Sep 6, 2023 2.7500 2.7700 2.5100 2.5800 2.5800 249,700
Sep 5, 2023 2.6600 2.7700 2.6600 2.7600 2.7600 42,000
Sep 4, 2023 2.7500 2.7700 2.7000 2.7100 2.7100 28,100
Sep 1, 2023 2.7100 2.7200 2.6600 2.7200 2.7200 75,300
Aug 31, 2023 2.7100 2.7900 2.6500 2.7400 2.7400 69,600
Aug 30, 2023 2.7600 2.7900 2.7000 2.7200 2.7200 56,200
Aug 29, 2023 2.7900 2.8000 2.6900 2.7200 2.7200 45,500
Aug 28, 2023 2.8600 2.8600 2.7700 2.7700 2.7700 95,200
Aug 25, 2023 2.8800 2.8800 2.8300 2.8300 2.8300 25,400
Aug 24, 2023 2.9600 2.9600 2.8500 2.9000 2.9000 96,800
Aug 23, 2023 2.8700 2.9700 2.8400 2.9200 2.9200 66,600
Aug 22, 2023 2.9000 2.9700 2.8600 2.9500 2.9500 83,800
Aug 21, 2023 2.9000 2.9000 2.8000 2.8800 2.8800 59,500
Aug 18, 2023 2.8400 2.9100 2.8100 2.8600 2.8600 84,100
Aug 17, 2023 2.7800 2.9100 2.7300 2.9000 2.9000 309,400
Aug 16, 2023 2.6100 2.8200 2.5000 2.8100 2.8100 223,600
Aug 15, 2023 2.5200 2.6200 2.4500 2.6200 2.6200 214,800
Aug 14, 2023 2.6500 2.6800 2.5000 2.5600 2.5600 146,300
Aug 11, 2023 2.7400 2.7400 2.6300 2.6400 2.6400 126,700
Aug 10, 2023 2.7400 2.7900 2.7400 2.7500 2.7500 77,500
Aug 9, 2023 2.8200 2.8300 2.7400 2.7500 2.7500 36,000
Aug 8, 2023 2.8300 2.9000 2.8000 2.8100 2.8100 253,200
Aug 7, 2023 2.7900 2.8900 2.7900 2.8800 2.8800 206,500
Aug 4, 2023 2.8400 2.8900 2.7800 2.7800 2.7800 66,700
Aug 3, 2023 2.8000 2.8900 2.8000 2.8800 2.8800 80,000
Aug 2, 2023 2.8600 2.9000 2.7500 2.7600 2.7600 179,300
Aug 1, 2023 2.7500 2.8900 2.7400 2.8300 2.8300 172,800
Jul 31, 2023 2.8400 2.8700 2.7300 2.7800 2.7800 77,100
Jul 28, 2023 2.7600 2.8300 2.6100 2.8300 2.8300 220,100
Jul 27, 2023 2.7900 2.8200 2.7200 2.7600 2.7600 41,000
Jul 26, 2023 2.8400 2.8400 2.7200 2.8000 2.8000 41,700
Jul 25, 2023 2.7200 2.9000 2.7200 2.8200 2.8200 110,000
Jul 24, 2023 2.7400 2.7800 2.6800 2.7200 2.7200 87,000
Jul 21, 2023 2.7000 2.7400 2.6500 2.7400 2.7400 93,700
Jul 20, 2023 2.7100 2.7100 2.6600 2.6900 2.6900 28,300
Jul 19, 2023 2.7000 2.7200 2.6500 2.7200 2.7200 55,200
Jul 18, 2023 2.6800 2.7300 2.6600 2.7200 2.7200 83,600
Jul 17, 2023 2.7700 2.7900 2.6200 2.7200 2.7200 103,300
Jul 14, 2023 2.6900 2.7300 2.6600 2.7200 2.7200 136,800
Jul 13, 2023 2.6800 2.7200 2.5900 2.6700 2.6700 147,100
Jul 12, 2023 2.6200 2.6500 2.5700 2.6500 2.6500 90,300
Jul 11, 2023 2.6800 2.6800 2.5100 2.6000 2.6000 114,200
Jul 10, 2023 2.6900 2.7300 2.6200 2.6700 2.6700 92,600
Jul 7, 2023 2.7500 2.7500 2.6700 2.7100 2.7100 118,500
Jul 6, 2023 2.7500 2.7500 2.6200 2.7300 2.7300 142,100
Jul 5, 2023 2.6800 2.7700 2.6300 2.7200 2.7200 340,400
Jul 4, 2023 2.6500 2.6700 2.6000 2.6000 2.6000 64,600
Jul 3, 2023 2.6800 2.8200 2.6200 2.6500 2.6500 163,200
Jun 30, 2023 2.6300 2.6700 2.5800 2.6500 2.6500 107,000
Jun 29, 2023 2.6000 2.6200 2.5400 2.5700 2.5700 72,700
Jun 28, 2023 2.5400 2.6300 2.4900 2.5900 2.5900 100,000
Jun 27, 2023 2.5500 2.5700 2.5000 2.5500 2.5500 77,800
Jun 26, 2023 2.5500 2.6000 2.4700 2.6000 2.6000 211,700
Jun 23, 2023 2.5500 2.6400 2.4800 2.5700 2.5700 176,600
Jun 22, 2023 2.7300 2.7300 2.5300 2.5400 2.5400 390,800
Jun 21, 2023 2.6900 2.7500 2.6900 2.6900 2.6900 163,600
Jun 20, 2023 2.6200 2.6600 2.4600 2.6500 2.6500 250,800
Jun 19, 2023 2.6000 2.6300 2.5600 2.5800 2.5800 1,209,200
Jun 16, 2023 2.5300 2.6000 2.4900 2.5800 2.5800 117,700
Jun 15, 2023 2.5800 2.5900 2.5000 2.5100 2.5100 162,700
Jun 14, 2023 2.5400 2.6600 2.5000 2.5500 2.5500 173,700
Jun 13, 2023 2.6400 2.6900 2.4400 2.4900 2.4900 135,900
Jun 12, 2023 2.6200 2.7500 2.5500 2.6700 2.6700 188,000
Jun 9, 2023 2.4900 2.6900 2.4700 2.6200 2.6200 299,800
Jun 7, 2023 2.4500 2.5000 2.4400 2.4600 2.4600 123,900
Jun 6, 2023 2.4300 2.4800 2.3600 2.4300 2.4300 149,100
Jun 5, 2023 2.3500 2.5000 2.3000 2.3800 2.3800 161,600
Jun 2, 2023 2.3900 2.4100 2.3400 2.3500 2.3500 109,700
Jun 1, 2023 2.1200 2.3900 2.1200 2.3700 2.3700 232,000
May 31, 2023 2.1800 2.2500 2.1000 2.1000 2.1000 146,200
May 30, 2023 2.2200 2.2800 2.1700 2.1800 2.1800 80,500
May 29, 2023 2.2000 2.2800 2.1400 2.2100 2.2100 110,700
May 26, 2023 2.2100 2.2700 2.1300 2.1900 2.1900 217,400
May 25, 2023 2.1500 2.2900 2.1500 2.1700 2.1700 248,000
May 24, 2023 2.1200 2.1900 2.1000 2.1500 2.1500 113,400
May 23, 2023 2.0800 2.1400 2.0500 2.1000 2.1000 183,700
May 22, 2023 2.0000 2.0900 2.0000 2.0700 2.0700 91,500
May 19, 2023 2.0800 2.1000 2.0400 2.0500 2.0500 84,200
May 18, 2023 2.0200 2.1000 2.0200 2.0800 2.0800 94,600
May 17, 2023 1.9600 2.0900 1.9600 2.0400 2.0400 198,400
May 16, 2023 2.0000 2.0000 1.8600 1.9500 1.9500 119,500
May 15, 2023 1.8500 2.0000 1.8400 2.0000 2.0000 156,100
May 12, 2023 2.0100 2.0200 1.8500 1.8900 1.8900 243,100
May 11, 2023 1.8800 2.0600 1.8800 2.0100 2.0100 321,200
May 10, 2023 1.7700 1.9200 1.7200 1.9200 1.9200 229,300
May 9, 2023 1.7800 1.8600 1.7000 1.7300 1.7300 181,700
May 8, 2023 1.7200 1.8700 1.6900 1.7700 1.7700 303,200
May 5, 2023 1.7200 1.7500 1.6600 1.7200 1.7200 116,300
May 4, 2023 1.7500 1.7500 1.6500 1.6800 1.6800 164,600
May 3, 2023 1.7700 1.7700 1.7100 1.7200 1.7200 97,000
May 2, 2023 0.0207 Dividend
May 2, 2023 1.7000 1.8400 1.6400 1.8000 1.8000 708,100
Apr 28, 2023 1.6600 1.7400 1.6500 1.7400 1.7193 125,000
Apr 27, 2023 1.6400 1.7200 1.6300 1.6600 1.6403 129,100
Apr 26, 2023 1.7200 1.7400 1.6100 1.6300 1.6106 296,400
Apr 25, 2023 1.6100 1.8100 1.6000 1.7100 1.6897 1,847,300
Apr 24, 2023 1.5200 1.6300 1.5000 1.6000 1.5810 291,100
Apr 20, 2023 1.5200 1.5400 1.5000 1.5100 1.4920 68,600
Apr 19, 2023 1.5300 1.5400 1.5000 1.5000 1.4822 181,900