LPS Brasil - Consultoria de Imóveis S.A. (BVMF:LPSB3)
Brazil
· Delayed Price · Currency is BRL 1.890
+0.150 (8.62%)
Apr 28, 2026, 5:08 PM GMT-3
BVMF:LPSB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.76 | 1.89 | 1.72 | 1.89 | 1.89 | 8.62% | 115,900 |
| Apr 27, 2026 | 1.80 | 1.83 | 1.74 | 1.74 | 1.74 | -2.25% | 77,300 |
| Apr 24, 2026 | 1.82 | 1.83 | 1.73 | 1.78 | 1.78 | -1.66% | 94,400 |
| Apr 23, 2026 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | -1.09% | 128,900 |
| Apr 22, 2026 | 1.81 | 1.87 | 1.81 | 1.83 | 1.83 | 1.67% | 104,200 |
| Apr 20, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 1.12% | 71,400 |
| Apr 17, 2026 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | - | 163,500 |
| Apr 16, 2026 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | 0.56% | 89,100 |
| Apr 15, 2026 | 1.79 | 1.83 | 1.76 | 1.77 | 1.77 | -2.21% | 101,300 |
| Apr 14, 2026 | 1.77 | 1.88 | 1.75 | 1.81 | 1.81 | 2.84% | 245,300 |
| Apr 13, 2026 | 1.78 | 1.81 | 1.72 | 1.76 | 1.76 | -1.12% | 196,800 |
| Apr 10, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -3.26% | 127,000 |
| Apr 9, 2026 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | 0.55% | 419,400 |
| Apr 8, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 3.98% | 241,900 |
| Apr 7, 2026 | 1.82 | 1.83 | 1.71 | 1.76 | 1.76 | -2.22% | 203,600 |
| Apr 6, 2026 | 1.65 | 1.81 | 1.65 | 1.80 | 1.80 | 9.76% | 431,400 |
| Apr 2, 2026 | 1.65 | 1.70 | 1.61 | 1.64 | 1.64 | -0.61% | 159,200 |
| Apr 1, 2026 | 1.66 | 1.71 | 1.63 | 1.65 | 1.65 | - | 124,000 |
| Mar 31, 2026 | 1.62 | 1.70 | 1.62 | 1.65 | 1.65 | 1.85% | 116,700 |
| Mar 30, 2026 | 1.63 | 1.67 | 1.61 | 1.62 | 1.62 | 0.62% | 104,300 |
| Mar 27, 2026 | 1.68 | 1.73 | 1.61 | 1.61 | 1.61 | -4.73% | 470,600 |
| Mar 26, 2026 | 1.73 | 1.76 | 1.69 | 1.69 | 1.69 | -2.87% | 124,700 |
| Mar 25, 2026 | 1.74 | 1.76 | 1.69 | 1.74 | 1.74 | 2.96% | 139,900 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | - | 88,800 |
| Mar 23, 2026 | 1.61 | 1.76 | 1.61 | 1.69 | 1.69 | 4.97% | 148,000 |
| Mar 20, 2026 | 1.76 | 1.76 | 1.61 | 1.61 | 1.61 | -5.29% | 213,600 |
| Mar 19, 2026 | 1.70 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 232,200 |
| Mar 18, 2026 | 1.75 | 1.79 | 1.69 | 1.71 | 1.71 | -2.29% | 241,500 |
| Mar 17, 2026 | 1.80 | 1.85 | 1.72 | 1.75 | 1.75 | -2.23% | 176,100 |
| Mar 16, 2026 | 1.84 | 1.87 | 1.79 | 1.79 | 1.79 | -1.65% | 73,000 |
| Mar 13, 2026 | 1.90 | 1.92 | 1.78 | 1.82 | 1.82 | -3.70% | 207,400 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | -4.55% | 391,800 |
| Mar 11, 2026 | 1.98 | 1.99 | 1.93 | 1.98 | 1.98 | -1.00% | 53,900 |
| Mar 10, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 5.82% | 83,900 |
| Mar 9, 2026 | 1.89 | 1.95 | 1.82 | 1.89 | 1.89 | -0.53% | 113,300 |
| Mar 6, 2026 | 1.95 | 2.00 | 1.90 | 1.90 | 1.90 | -3.06% | 117,600 |
| Mar 5, 2026 | 1.99 | 2.14 | 1.92 | 1.96 | 1.96 | -2.00% | 368,000 |
| Mar 4, 2026 | 1.89 | 2.00 | 1.88 | 2.00 | 2.00 | 6.38% | 213,500 |
| Mar 3, 2026 | 1.80 | 1.88 | 1.78 | 1.88 | 1.88 | 0.53% | 261,100 |
| Mar 2, 2026 | 1.82 | 1.90 | 1.76 | 1.87 | 1.87 | 3.89% | 267,500 |
| Feb 27, 2026 | 1.88 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 140,600 |
| Feb 26, 2026 | 1.89 | 1.92 | 1.86 | 1.89 | 1.89 | -0.53% | 86,500 |
| Feb 25, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 135,800 |
| Feb 24, 2026 | 1.90 | 1.96 | 1.88 | 1.96 | 1.96 | 3.16% | 177,100 |
| Feb 23, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 57,100 |
| Feb 20, 2026 | 1.85 | 1.92 | 1.81 | 1.89 | 1.89 | 1.61% | 219,900 |
| Feb 19, 2026 | 1.77 | 1.91 | 1.71 | 1.86 | 1.86 | 5.08% | 259,600 |
| Feb 18, 2026 | 1.75 | 1.78 | 1.70 | 1.77 | 1.77 | 0.57% | 93,800 |
| Feb 13, 2026 | 1.72 | 1.77 | 1.69 | 1.76 | 1.76 | 1.73% | 130,900 |
| Feb 12, 2026 | 1.78 | 1.81 | 1.69 | 1.73 | 1.73 | -2.81% | 532,700 |
| Feb 11, 2026 | 1.82 | 1.85 | 1.76 | 1.78 | 1.78 | - | 155,200 |
| Feb 10, 2026 | 1.84 | 1.86 | 1.77 | 1.78 | 1.78 | -2.73% | 83,100 |
| Feb 9, 2026 | 1.86 | 1.90 | 1.78 | 1.83 | 1.83 | -2.66% | 232,400 |
| Feb 6, 2026 | 1.82 | 1.89 | 1.74 | 1.88 | 1.88 | 3.87% | 197,100 |
| Feb 5, 2026 | 1.84 | 1.88 | 1.81 | 1.81 | 1.81 | -1.09% | 127,900 |
| Feb 4, 2026 | 1.84 | 1.90 | 1.80 | 1.83 | 1.83 | -1.61% | 272,100 |
| Feb 3, 2026 | 1.80 | 1.87 | 1.80 | 1.86 | 1.86 | 3.33% | 321,200 |
| Feb 2, 2026 | 1.77 | 1.81 | 1.72 | 1.80 | 1.80 | 2.86% | 206,300 |
| Jan 30, 2026 | 1.71 | 1.77 | 1.69 | 1.75 | 1.75 | 3.55% | 144,400 |
| Jan 29, 2026 | 1.75 | 1.78 | 1.65 | 1.69 | 1.69 | -2.87% | 256,600 |
| Jan 28, 2026 | 1.78 | 1.80 | 1.71 | 1.74 | 1.74 | -2.25% | 253,200 |
| Jan 27, 2026 | 1.78 | 1.82 | 1.73 | 1.78 | 1.78 | 0.56% | 600,300 |
| Jan 26, 2026 | 1.72 | 1.81 | 1.72 | 1.77 | 1.77 | 0.57% | 278,700 |
| Jan 23, 2026 | 1.70 | 1.76 | 1.65 | 1.76 | 1.76 | 3.53% | 314,500 |
| Jan 22, 2026 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 6.25% | 587,300 |
| Jan 21, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 3.23% | 116,500 |
| Jan 20, 2026 | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | -0.64% | 143,100 |
| Jan 19, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 2.63% | 135,000 |
| Jan 16, 2026 | 1.61 | 1.61 | 1.49 | 1.52 | 1.52 | -3.80% | 1,120,600 |
| Jan 15, 2026 | 1.67 | 1.74 | 1.57 | 1.58 | 1.58 | -5.39% | 544,000 |
| Jan 14, 2026 | 1.68 | 1.75 | 1.66 | 1.67 | 1.67 | - | 186,200 |
| Jan 13, 2026 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -2.34% | 140,100 |
| Jan 12, 2026 | 1.70 | 1.72 | 1.63 | 1.71 | 1.71 | 1.79% | 184,600 |
| Jan 9, 2026 | 1.63 | 1.70 | 1.60 | 1.68 | 1.68 | 4.35% | 141,600 |
| Jan 8, 2026 | 1.71 | 1.74 | 1.61 | 1.61 | 1.61 | -4.73% | 247,400 |
| Jan 7, 2026 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -3.43% | 255,800 |
| Jan 6, 2026 | 1.77 | 1.81 | 1.75 | 1.75 | 1.75 | -0.57% | 544,400 |
| Jan 5, 2026 | 1.68 | 1.78 | 1.67 | 1.76 | 1.76 | 5.39% | 118,500 |
| Jan 2, 2026 | 1.70 | 1.75 | 1.67 | 1.67 | 1.67 | -4.02% | 168,300 |
| Dec 30, 2025 | 1.57 | 1.74 | 1.57 | 1.74 | 1.74 | 11.54% | 381,300 |
| Dec 29, 2025 | 1.70 | 1.72 | 1.56 | 1.56 | 1.56 | -8.24% | 633,300 |
| Dec 26, 2025 | 1.75 | 1.76 | 1.68 | 1.70 | 1.70 | -1.73% | 160,900 |
| Dec 23, 2025 | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -6.49% | 162,300 |
| Dec 22, 2025 | 1.84 | 1.86 | 1.78 | 1.85 | 1.85 | 1.09% | 51,600 |
| Dec 19, 2025 | 1.74 | 1.86 | 1.74 | 1.83 | 1.83 | 5.78% | 114,300 |
| Dec 18, 2025 | 1.80 | 1.92 | 1.72 | 1.73 | 1.73 | -4.42% | 170,000 |
| Dec 17, 2025 | 1.92 | 1.92 | 1.79 | 1.81 | 1.81 | -9.05% | 184,200 |
| Dec 16, 2025 | 2.15 | 2.22 | 1.99 | 1.99 | 1.85 | -6.13% | 583,500 |
| Dec 15, 2025 | 2.15 | 2.19 | 2.10 | 2.12 | 1.97 | - | 222,500 |
| Dec 12, 2025 | 2.14 | 2.24 | 1.93 | 2.12 | 1.97 | 0.47% | 358,200 |
| Dec 11, 2025 | 2.14 | 2.17 | 2.10 | 2.11 | 1.96 | -1.86% | 62,100 |
| Dec 10, 2025 | 2.17 | 2.17 | 2.08 | 2.15 | 2.00 | 0.94% | 81,200 |
| Dec 9, 2025 | 2.13 | 2.15 | 1.96 | 2.13 | 1.98 | 3.90% | 232,300 |
| Dec 8, 2025 | 2.16 | 2.17 | 2.04 | 2.05 | 1.90 | -2.84% | 173,100 |
| Dec 5, 2025 | 2.18 | 2.30 | 2.05 | 2.11 | 1.96 | -5.38% | 666,500 |
| Dec 4, 2025 | 2.22 | 2.29 | 2.18 | 2.23 | 2.07 | 0.45% | 106,800 |
| Dec 3, 2025 | 2.23 | 2.28 | 2.16 | 2.22 | 2.06 | -1.33% | 225,900 |
| Dec 2, 2025 | 2.21 | 2.31 | 2.12 | 2.25 | 2.09 | 1.81% | 629,200 |
| Dec 1, 2025 | 2.09 | 2.21 | 2.05 | 2.21 | 2.05 | 5.74% | 623,700 |
| Nov 28, 2025 | 1.98 | 2.11 | 1.90 | 2.09 | 1.94 | 4.50% | 336,100 |