Skip to main content
LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.910
-0.050 (-2.55%)
Mar 6, 2026, 5:29 PM GMT-3

BVMF:LPSB3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.952.001.901.901.90-3.06%117,600
Mar 5, 20261.992.141.921.961.96-2.00%368,000
Mar 4, 20261.892.001.882.002.006.38%213,500
Mar 3, 20261.801.881.781.881.880.53%261,100
Mar 2, 20261.821.901.761.871.873.89%267,500
Feb 27, 20261.881.891.801.801.80-4.76%140,600
Feb 26, 20261.891.921.861.891.89-0.53%86,500
Feb 25, 20261.961.961.901.901.90-3.06%135,800
Feb 24, 20261.901.961.881.961.963.16%177,100
Feb 23, 20261.901.901.851.901.900.53%57,100
Feb 20, 20261.851.921.811.891.891.61%219,900
Feb 19, 20261.771.911.711.861.865.08%259,600
Feb 18, 20261.751.781.701.771.770.57%93,800
Feb 13, 20261.721.771.691.761.761.73%130,900
Feb 12, 20261.781.811.691.731.73-2.81%532,700
Feb 11, 20261.821.851.761.781.78-155,200
Feb 10, 20261.841.861.771.781.78-2.73%83,100
Feb 9, 20261.861.901.781.831.83-2.66%232,400
Feb 6, 20261.821.891.741.881.883.87%197,100
Feb 5, 20261.841.881.811.811.81-1.09%127,900
Feb 4, 20261.841.901.801.831.83-1.61%272,100
Feb 3, 20261.801.871.801.861.863.33%321,200
Feb 2, 20261.771.811.721.801.802.86%206,300
Jan 30, 20261.711.771.691.751.753.55%144,400
Jan 29, 20261.751.781.651.691.69-2.87%256,600
Jan 28, 20261.781.801.711.741.74-2.25%253,200
Jan 27, 20261.781.821.731.781.780.56%600,300
Jan 26, 20261.721.811.721.771.770.57%278,700
Jan 23, 20261.701.761.651.761.763.53%314,500
Jan 22, 20261.591.701.591.701.706.25%587,300
Jan 21, 20261.561.611.561.601.603.23%116,500
Jan 20, 20261.541.571.511.551.55-0.64%143,100
Jan 19, 20261.521.571.521.561.562.63%135,000
Jan 16, 20261.611.611.491.521.52-3.80%1,120,600
Jan 15, 20261.671.741.571.581.58-5.39%544,000
Jan 14, 20261.681.751.661.671.67-186,200
Jan 13, 20261.711.711.641.671.67-2.34%140,100
Jan 12, 20261.701.721.631.711.711.79%184,600
Jan 9, 20261.631.701.601.681.684.35%141,600
Jan 8, 20261.711.741.611.611.61-4.73%247,400
Jan 7, 20261.741.751.671.691.69-3.43%255,800
Jan 6, 20261.771.811.751.751.75-0.57%544,400
Jan 5, 20261.681.781.671.761.765.39%118,500
Jan 2, 20261.701.751.671.671.67-4.02%168,300
Dec 30, 20251.571.741.571.741.7411.54%381,300
Dec 29, 20251.701.721.561.561.56-8.24%633,300
Dec 26, 20251.751.761.681.701.70-1.73%160,900
Dec 23, 20251.851.851.731.731.73-6.49%162,300
Dec 22, 20251.841.861.781.851.851.09%51,600
Dec 19, 20251.741.861.741.831.835.78%114,300
Dec 18, 20251.801.921.721.731.73-4.42%170,000
Dec 17, 20251.921.921.791.811.81-9.05%184,200
Dec 16, 20252.152.221.991.991.85-6.13%583,500
Dec 15, 20252.152.192.102.121.97-222,500
Dec 12, 20252.142.241.932.121.970.47%358,200
Dec 11, 20252.142.172.102.111.96-1.86%62,100
Dec 10, 20252.172.172.082.152.000.94%81,200
Dec 9, 20252.132.151.962.131.983.90%232,300
Dec 8, 20252.162.172.042.051.90-2.84%173,100
Dec 5, 20252.182.302.052.111.96-5.38%666,500
Dec 4, 20252.222.292.182.232.070.45%106,800
Dec 3, 20252.232.282.162.222.06-1.33%225,900
Dec 2, 20252.212.312.122.252.091.81%629,200
Dec 1, 20252.092.212.052.212.055.74%623,700
Nov 28, 20251.982.111.902.091.944.50%336,100
Nov 27, 20251.862.071.862.001.865.26%292,900
Nov 26, 20251.751.901.711.901.769.83%292,700
Nov 25, 20251.761.801.701.731.61-3.89%117,900
Nov 24, 20251.801.841.741.801.67-146,800
Nov 21, 20251.681.801.631.801.676.51%310,700
Nov 19, 20251.661.751.641.691.572.42%364,000
Nov 18, 20251.681.701.591.651.53-2.94%335,000
Nov 17, 20251.631.711.551.701.584.29%384,100
Nov 14, 20251.421.631.411.631.5116.43%928,800
Nov 13, 20251.371.441.341.401.308.53%615,600
Nov 12, 20251.331.341.281.291.20-2.27%118,700
Nov 11, 20251.261.321.261.321.234.76%80,600
Nov 10, 20251.271.291.261.261.17-1.56%97,400
Nov 7, 20251.281.301.261.281.191.59%92,900
Nov 6, 20251.321.321.261.261.17-4.55%157,400
Nov 5, 20251.321.321.251.321.23-668,300
Nov 4, 20251.321.361.311.321.23-0.75%71,000
Nov 3, 20251.331.381.321.331.23-90,900
Oct 31, 20251.351.381.331.331.23-1.48%77,300
Oct 30, 20251.371.391.341.351.250.75%36,300
Oct 29, 20251.351.381.341.341.24-2.19%74,200
Oct 28, 20251.361.391.311.371.272.24%85,900
Oct 27, 20251.321.401.321.341.242.29%321,000
Oct 24, 20251.291.331.281.311.222.34%99,900
Oct 23, 20251.271.291.251.281.192.40%97,200
Oct 22, 20251.241.291.241.251.16-0.79%58,600
Oct 21, 20251.271.291.231.261.170.80%144,400
Oct 20, 20251.261.351.251.251.160.81%154,800
Oct 17, 20251.231.271.231.241.15-0.80%85,400
Oct 16, 20251.241.271.241.251.160.81%73,400
Oct 15, 20251.251.261.241.241.15-1.59%36,100
Oct 14, 20251.281.291.241.261.17-1.56%144,400
Oct 13, 20251.301.301.261.281.192.40%53,500
Oct 10, 20251.261.311.221.251.160.81%170,400
Oct 9, 20251.311.321.241.241.15-3.13%134,200