Skip to main content
LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.110
-0.120 (-5.38%)
Dec 5, 2025, 5:39 PM GMT-3

BVMF:LPSB3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.182.302.052.112.11-5.38%666,500
Dec 4, 20252.222.292.182.232.230.45%106,800
Dec 3, 20252.232.282.162.222.22-1.33%225,900
Dec 2, 20252.212.312.122.252.251.81%629,200
Dec 1, 20252.092.212.052.212.215.74%623,700
Nov 28, 20251.982.111.902.092.094.50%336,100
Nov 27, 20251.862.071.862.002.005.26%292,900
Nov 26, 20251.751.901.711.901.909.83%292,700
Nov 25, 20251.761.801.701.731.73-3.89%117,900
Nov 24, 20251.801.841.741.801.80-146,800
Nov 21, 20251.681.801.631.801.806.51%310,700
Nov 19, 20251.661.751.641.691.692.42%364,000
Nov 18, 20251.681.701.591.651.65-2.94%335,000
Nov 17, 20251.631.711.551.701.704.29%384,100
Nov 14, 20251.421.631.411.631.6316.43%928,800
Nov 13, 20251.371.441.341.401.408.53%615,600
Nov 12, 20251.331.341.281.291.29-2.27%118,700
Nov 11, 20251.261.321.261.321.324.76%80,600
Nov 10, 20251.271.291.261.261.26-1.56%97,400
Nov 7, 20251.281.301.261.281.281.59%92,900
Nov 6, 20251.321.321.261.261.26-4.55%157,400
Nov 5, 20251.321.321.251.321.32-668,300
Nov 4, 20251.321.361.311.321.32-0.75%71,000
Nov 3, 20251.331.381.321.331.33-90,900
Oct 31, 20251.351.381.331.331.33-1.48%77,300
Oct 30, 20251.371.391.341.351.350.75%36,300
Oct 29, 20251.351.381.341.341.34-2.19%74,200
Oct 28, 20251.361.391.311.371.372.24%85,900
Oct 27, 20251.321.401.321.341.342.29%321,000
Oct 24, 20251.291.331.281.311.312.34%99,900
Oct 23, 20251.271.291.251.281.282.40%97,200
Oct 22, 20251.241.291.241.251.25-0.79%58,600
Oct 21, 20251.271.291.231.261.260.80%144,400
Oct 20, 20251.261.351.251.251.250.81%154,800
Oct 17, 20251.231.271.231.241.24-0.80%85,400
Oct 16, 20251.241.271.241.251.250.81%73,400
Oct 15, 20251.251.261.241.241.24-1.59%36,100
Oct 14, 20251.281.291.241.261.26-1.56%144,400
Oct 13, 20251.301.301.261.281.282.40%53,500
Oct 10, 20251.261.311.221.251.250.81%170,400
Oct 9, 20251.311.321.241.241.24-3.13%134,200
Oct 8, 20251.281.301.241.281.282.40%153,900
Oct 7, 20251.251.291.251.251.25-0.79%77,600
Oct 6, 20251.321.321.251.261.26-4.55%380,000
Oct 3, 20251.291.351.271.321.323.13%207,400
Oct 2, 20251.331.351.261.281.28-3.76%198,200
Oct 1, 20251.341.351.331.331.33-0.75%51,200
Sep 30, 20251.341.341.301.341.34-62,800
Sep 29, 20251.361.361.321.341.34-69,900
Sep 26, 20251.311.341.251.341.34-295,800
Sep 25, 20251.361.361.301.341.34-1.47%239,000
Sep 24, 20251.381.401.341.361.36-0.73%207,700
Sep 23, 20251.381.401.351.371.37-151,800
Sep 22, 20251.391.411.361.371.37-0.72%172,400
Sep 19, 20251.401.401.371.381.380.73%73,400
Sep 18, 20251.411.411.371.371.37-1.44%144,100
Sep 17, 20251.381.441.371.391.390.72%218,300
Sep 16, 20251.411.431.361.381.38-2.82%174,100
Sep 15, 20251.421.431.401.421.420.71%38,200
Sep 12, 20251.371.441.371.411.411.44%55,200
Sep 11, 20251.451.481.351.391.39-6.71%668,200
Sep 10, 20251.451.491.451.491.492.76%58,000
Sep 9, 20251.491.571.441.451.45-1.36%102,700
Sep 8, 20251.501.501.461.471.47-2.65%41,200
Sep 5, 20251.451.521.451.511.512.72%51,100
Sep 4, 20251.491.521.441.471.47-1.34%149,500
Sep 3, 20251.521.521.491.491.49-1.97%28,900
Sep 2, 20251.531.531.491.521.52-0.65%100,100
Sep 1, 20251.571.571.521.531.53-2.55%135,200
Aug 29, 20251.541.651.541.571.57-0.63%85,500
Aug 28, 20251.541.601.531.581.583.27%104,700
Aug 27, 20251.511.571.481.531.53-131,500
Aug 26, 20251.551.561.501.531.530.66%69,600
Aug 25, 20251.431.571.431.521.524.11%166,100
Aug 22, 20251.411.471.411.461.463.55%64,200
Aug 21, 20251.421.451.411.411.41-1.40%56,800
Aug 20, 20251.441.451.411.431.430.70%73,800
Aug 19, 20251.491.511.411.421.42-4.70%108,900
Aug 18, 20251.481.531.461.491.490.68%106,400
Aug 15, 20251.521.541.481.481.48-3.27%60,500
Aug 14, 20251.531.571.491.531.53-113,500
Aug 13, 20251.501.581.471.531.533.38%138,000
Aug 12, 20251.551.711.461.481.48-1.33%702,600
Aug 11, 20251.401.531.391.501.507.91%296,700
Aug 8, 20251.401.411.381.391.391.46%35,700
Aug 7, 20251.351.371.351.371.371.48%29,900
Aug 6, 20251.351.401.341.351.35-94,400
Aug 5, 20251.381.421.331.351.35-2.17%120,100
Aug 4, 20251.421.421.361.381.38-2.82%82,700
Aug 1, 20251.401.441.351.421.42-0.70%80,600
Jul 31, 20251.401.431.391.431.431.42%152,500
Jul 30, 20251.451.451.401.411.41-61,100
Jul 29, 20251.421.471.411.411.41-283,800
Jul 28, 20251.451.511.411.411.41-5.37%51,600
Jul 25, 20251.471.491.411.491.491.36%86,800
Jul 24, 20251.451.471.421.471.470.68%48,600
Jul 23, 20251.381.471.381.461.462.82%46,200
Jul 22, 20251.411.471.381.421.420.71%46,300
Jul 21, 20251.441.471.411.411.41-2.76%45,000
Jul 18, 20251.431.471.431.451.45-0.68%60,200