LPS Brasil-Consultoria de Imoveis SA(BR:LPSB3)
R$1.06+0.05 (+4.95%)
BR:LPSB3
LPS Brasil-Consultoria de Imoveis SA historical prices
R$1.06
At close:+0.05 (+4.95%)
LPS Brasil-Consultoria de Imoveis SA (LPSB3) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | +4.95% | 385,000 | 1.14 |
| Nov 10, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | +1.00% | 274,700 | 0.82 |
| Nov 09, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | +2.00% | 162,100 | 0.48 |
| Nov 06, 2026 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | +4.17% | 607,400 | 1.85 |
| Nov 05, 2026 | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | -4.00% | 333,800 | 1.03 |
| Nov 04, 2026 | 1.02 | 1.10 | 0.99 | 1.00 | 1.00 | -4.76% | 686,100 | 2.16 |
| Nov 03, 2026 | 1.00 | 1.05 | 0.96 | 1.05 | 1.05 | +6.06% | 318,100 | 1.01 |
| Nov 02, 2026 | 0.99 | 1.04 | 0.97 | 0.99 | 0.99 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.00 | 1.04 | 0.97 | 0.99 | 0.99 | -1.00% | 1,024,200 | 3.39 |
| Oct 29, 2026 | 1.15 | 1.15 | 0.99 | 1.00 | 1.00 | -9.09% | 1,364,500 | 4.86 |
| Oct 28, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -8.33% | 446,400 | 1.63 |
| Oct 27, 2026 | 1.17 | 1.21 | 1.10 | 1.20 | 1.20 | +6.19% | 479,900 | 1.76 |
| Oct 26, 2026 | 1.28 | 1.30 | 1.09 | 1.13 | 1.13 | -30.25% | 1,707,300 | 6.92 |
| Oct 23, 2026 | 1.53 | 1.62 | 1.51 | 1.62 | 1.62 | +5.88% | 258,100 | 1.06 |
| Oct 22, 2026 | 1.54 | 1.55 | 1.49 | 1.53 | 1.53 | -0.65% | 150,300 | 0.62 |
| Oct 21, 2026 | 1.58 | 1.61 | 1.53 | 1.54 | 1.54 | -3.14% | 246,000 | 1.02 |
| Oct 20, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | +3.25% | 146,600 | 0.61 |
| Oct 19, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | +1.32% | 209,500 | 0.88 |
| Oct 16, 2026 | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | +4.11% | 181,900 | 0.78 |
| Oct 15, 2026 | 1.50 | 1.55 | 1.46 | 1.46 | 1.46 | -4.58% | 241,500 | 1.04 |
| Oct 14, 2026 | 1.56 | 1.56 | 1.47 | 1.53 | 1.53 | -1.92% | 322,900 | 1.41 |
| Oct 13, 2026 | 1.63 | 1.70 | 1.55 | 1.56 | 1.56 | -6.02% | 278,900 | 1.24 |
| Oct 12, 2026 | 1.66 | 1.66 | 1.57 | 1.66 | 1.66 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.59 | 1.66 | 1.57 | 1.66 | 1.66 | +4.40% | 540,600 | 2.46 |
| Oct 08, 2026 | 1.46 | 1.61 | 1.45 | 1.59 | 1.59 | +10.42% | 596,300 | 2.82 |
| Oct 07, 2026 | 1.51 | 1.54 | 1.36 | 1.44 | 1.44 | -3.36% | 559,800 | 2.73 |
| Oct 06, 2026 | 1.44 | 1.56 | 1.43 | 1.49 | 1.49 | +4.20% | 3,155,400 | 20.21 |
| Oct 05, 2026 | 1.38 | 1.51 | 1.38 | 1.43 | 1.43 | +6.72% | 689,600 | 4.71 |
| Oct 02, 2026 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | +0.75% | 296,500 | 2.07 |
| Oct 01, 2026 | 1.33 | 1.36 | 1.30 | 1.33 | 1.33 | -0.75% | 177,200 | 1.25 |
| Sep 30, 2026 | 1.27 | 1.34 | 1.25 | 1.34 | 1.34 | +7.20% | 296,500 | 2.15 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | 0.00% | 93,800 | 0.68 |
| Sep 28, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 70,900 | 0.51 |
| Sep 25, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | +1.59% | 246,300 | 1.83 |
| Sep 24, 2026 | 1.31 | 1.32 | 1.23 | 1.26 | 1.26 | -3.08% | 597,900 | 4.76 |
| Sep 23, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 119,900 | 0.94 |
| Sep 22, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 102,300 | 0.78 |
| Sep 21, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | +3.88% | 111,700 | 0.86 |
| Sep 18, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 145,700 | 1.13 |
| Sep 17, 2026 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 123,900 | 0.95 |
| Sep 16, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | +0.76% | 64,100 | 0.49 |
| Sep 15, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | +2.33% | 46,000 | 0.35 |
| Sep 14, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 0.00% | 92,700 | 0.69 |
| Sep 11, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 146,100 | 1.08 |
| Sep 10, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | +1.56% | 152,400 | 1.14 |
| Sep 09, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 312,100 | 2.39 |
| Sep 08, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | +0.78% | 209,400 | 1.62 |
| Sep 07, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | 0.00% | 166,900 | 1.30 |
| Sep 03, 2026 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | +0.78% | 226,200 | 1.79 |
