LPS Brasil-Consultoria de Imoveis SA LPSB3
BMFBOVESPA · Brazil · Commercial Services
BRL 1.33-0.01 (-0.75%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.33 | -0.75% | BRL 1.33 | BRL 1.36 | BRL 1.30 | 177.20K |
| 2026-09-30 | BRL 1.34 | +7.20% | BRL 1.27 | BRL 1.34 | BRL 1.25 | 298.20K |
| 2026-09-29 | BRL 1.25 | 0.00% | BRL 1.28 | BRL 1.28 | BRL 1.24 | 95.80K |
| 2026-09-28 | BRL 1.25 | -2.34% | BRL 1.28 | BRL 1.28 | BRL 1.25 | 77.70K |
| 2026-09-25 | BRL 1.28 | +1.59% | BRL 1.26 | BRL 1.29 | BRL 1.24 | 246.90K |
| 2026-09-24 | BRL 1.26 | -3.08% | BRL 1.31 | BRL 1.32 | BRL 1.23 | 635.00K |
| 2026-09-23 | BRL 1.30 | -0.76% | BRL 1.33 | BRL 1.34 | BRL 1.30 | 123.40K |
| 2026-09-22 | BRL 1.31 | -2.24% | BRL 1.34 | BRL 1.34 | BRL 1.31 | 102.50K |
| 2026-09-21 | BRL 1.34 | +3.88% | BRL 1.30 | BRL 1.34 | BRL 1.29 | 111.70K |
| 2026-09-18 | BRL 1.29 | -0.77% | BRL 1.32 | BRL 1.32 | BRL 1.28 | 146.00K |
| 2026-09-17 | BRL 1.30 | -2.26% | BRL 1.33 | BRL 1.36 | BRL 1.30 | 123.90K |
| 2026-09-16 | BRL 1.33 | +0.76% | BRL 1.32 | BRL 1.33 | BRL 1.30 | 70.80K |
| 2026-09-15 | BRL 1.32 | +2.33% | BRL 1.29 | BRL 1.32 | BRL 1.28 | 46.40K |
| 2026-09-14 | BRL 1.29 | 0.00% | BRL 1.30 | BRL 1.31 | BRL 1.28 | 93.70K |
| 2026-09-11 | BRL 1.29 | -0.77% | BRL 1.30 | BRL 1.32 | BRL 1.27 | 146.10K |
| 2026-09-10 | BRL 1.30 | +1.56% | BRL 1.28 | BRL 1.30 | BRL 1.27 | 154.90K |
| 2026-09-09 | BRL 1.28 | -1.54% | BRL 1.30 | BRL 1.30 | BRL 1.26 | 312.10K |
| 2026-09-08 | BRL 1.30 | +0.78% | BRL 1.31 | BRL 1.33 | BRL 1.28 | 209.60K |
| 2026-09-04 | BRL 1.29 | 0.00% | BRL 1.30 | BRL 1.32 | BRL 1.28 | 168.00K |
| 2026-09-03 | BRL 1.29 | +0.78% | BRL 1.30 | BRL 1.34 | BRL 1.28 | 235.50K |
| 2026-09-02 | BRL 1.28 | +1.59% | BRL 1.27 | BRL 1.31 | BRL 1.26 | 337.50K |
| 2026-09-01 | BRL 1.26 | 0.00% | BRL 1.26 | BRL 1.29 | BRL 1.25 | 294.10K |
| 2026-08-31 | BRL 1.26 | -0.79% | BRL 1.28 | BRL 1.29 | BRL 1.26 | 163.60K |
| 2026-08-28 | BRL 1.27 | +0.79% | BRL 1.25 | BRL 1.28 | BRL 1.25 | 106.60K |
| 2026-08-27 | BRL 1.26 | -2.33% | BRL 1.28 | BRL 1.30 | BRL 1.26 | 369.30K |
| 2026-08-26 | BRL 1.29 | +1.57% | BRL 1.29 | BRL 1.29 | BRL 1.26 | 114.70K |
| 2026-08-25 | BRL 1.27 | -1.55% | BRL 1.29 | BRL 1.32 | BRL 1.26 | 181.90K |
| 2026-08-24 | BRL 1.29 | +1.57% | BRL 1.28 | BRL 1.31 | BRL 1.27 | 62.20K |
| 2026-08-21 | BRL 1.27 | -3.05% | BRL 1.31 | BRL 1.31 | BRL 1.26 | 208.10K |
| 2026-08-20 | BRL 1.31 | +4.80% | BRL 1.27 | BRL 1.32 | BRL 1.26 | 78.80K |
| 2026-08-19 | BRL 1.25 | -3.10% | BRL 1.30 | BRL 1.35 | BRL 1.25 | 255.30K |
| 2026-08-18 | BRL 1.29 | -0.77% | BRL 1.28 | BRL 1.35 | BRL 1.27 | 116.20K |
| 2026-08-17 | BRL 1.30 | -0.76% | BRL 1.32 | BRL 1.35 | BRL 1.29 | 164.00K |
| 2026-08-14 | BRL 1.31 | -2.24% | BRL 1.35 | BRL 1.35 | BRL 1.31 | 96.90K |
| 2026-08-13 | BRL 1.34 | +1.52% | BRL 1.34 | BRL 1.40 | BRL 1.33 | 76.90K |
| 2026-08-12 | BRL 1.32 | -5.71% | BRL 1.40 | BRL 1.40 | BRL 1.32 | 165.00K |
| 2026-08-11 | BRL 1.40 | +0.72% | BRL 1.36 | BRL 1.45 | BRL 1.36 | 171.20K |
| 2026-08-10 | BRL 1.39 | 0.00% | BRL 1.39 | BRL 1.42 | BRL 1.38 | 158.10K |
| 2026-08-07 | BRL 1.39 | 0.00% | BRL 1.40 | BRL 1.40 | BRL 1.34 | 170.90K |
| 2026-08-06 | BRL 1.39 | -2.80% | BRL 1.43 | BRL 1.46 | BRL 1.39 | 138.90K |
| 2026-08-05 | BRL 1.43 | +1.42% | BRL 1.42 | BRL 1.47 | BRL 1.41 | 91.80K |
| 2026-08-04 | BRL 1.41 | -2.76% | BRL 1.45 | BRL 1.47 | BRL 1.39 | 135.60K |
| 2026-08-03 | BRL 1.45 | 0.00% | BRL 1.46 | BRL 1.48 | BRL 1.43 | 43.80K |
| 2026-07-31 | BRL 1.45 | -0.68% | BRL 1.45 | BRL 1.48 | BRL 1.45 | 37.60K |
| 2026-07-30 | BRL 1.46 | -0.68% | BRL 1.45 | BRL 1.50 | BRL 1.45 | 367.70K |
| 2026-07-29 | BRL 1.47 | -1.34% | BRL 1.48 | BRL 1.49 | BRL 1.45 | 75.80K |
| 2026-07-28 | BRL 1.49 | 0.00% | BRL 1.49 | BRL 1.50 | BRL 1.46 | 84.70K |
| 2026-07-27 | BRL 1.49 | +0.68% | BRL 1.49 | BRL 1.50 | BRL 1.45 | 93.30K |
| 2026-07-24 | BRL 1.48 | -0.67% | BRL 1.47 | BRL 1.50 | BRL 1.42 | 64.90K |
| 2026-07-23 | BRL 1.49 | 0.00% | BRL 1.49 | BRL 1.49 | BRL 1.46 | 48.70K |
| 2026-07-22 | BRL 1.49 | +1.36% | BRL 1.47 | BRL 1.50 | BRL 1.45 | 107.50K |
| 2026-07-21 | BRL 1.47 | +2.08% | BRL 1.45 | BRL 1.47 | BRL 1.43 | 43.50K |
| 2026-07-20 | BRL 1.44 | -0.69% | BRL 1.43 | BRL 1.47 | BRL 1.43 | 73.00K |
| 2026-07-17 | BRL 1.45 | +0.69% | BRL 1.45 | BRL 1.47 | BRL 1.42 | 91.10K |
| 2026-07-16 | BRL 1.44 | -2.70% | BRL 1.47 | BRL 1.50 | BRL 1.44 | 59.80K |
| 2026-07-15 | BRL 1.48 | +1.37% | BRL 1.49 | BRL 1.49 | BRL 1.45 | 49.30K |
| 2026-07-14 | BRL 1.46 | 0.00% | BRL 1.46 | BRL 1.52 | BRL 1.46 | 190.90K |
| 2026-07-13 | BRL 1.46 | -2.01% | BRL 1.49 | BRL 1.53 | BRL 1.46 | 74.50K |
| 2026-07-10 | BRL 1.49 | +1.36% | BRL 1.49 | BRL 1.54 | BRL 1.47 | 129.10K |
| 2026-07-09 | BRL 1.47 | +0.68% | BRL 1.46 | BRL 1.50 | BRL 1.46 | 86.60K |
| 2026-07-08 | BRL 1.46 | +0.69% | BRL 1.46 | BRL 1.49 | BRL 1.43 | 76.60K |
| 2026-07-07 | BRL 1.45 | -3.33% | BRL 1.48 | BRL 1.49 | BRL 1.45 | 99.60K |
| 2026-07-06 | BRL 1.50 | +2.04% | BRL 1.49 | BRL 1.50 | BRL 1.46 | 52.30K |
| 2026-07-03 | BRL 1.47 | -2.00% | BRL 1.52 | BRL 1.52 | BRL 1.47 | 87.50K |
| 2026-07-02 | BRL 1.50 | +1.35% | BRL 1.49 | BRL 1.50 | BRL 1.45 | 70.10K |
| 2026-07-01 | BRL 1.48 | 0.00% | BRL 1.49 | BRL 1.50 | BRL 1.46 | 94.80K |
| 2026-06-30 | BRL 1.48 | -1.33% | BRL 1.49 | BRL 1.51 | BRL 1.48 | 35.80K |
| 2026-06-29 | BRL 1.50 | +0.67% | BRL 1.51 | BRL 1.51 | BRL 1.49 | 38.50K |
| 2026-06-26 | BRL 1.49 | +1.36% | BRL 1.49 | BRL 1.51 | BRL 1.47 | 217.70K |
| 2026-06-25 | BRL 1.47 | -3.29% | BRL 1.51 | BRL 1.59 | BRL 1.47 | 352.50K |
| 2026-06-24 | BRL 1.52 | +2.70% | BRL 1.51 | BRL 1.52 | BRL 1.49 | 41.40K |
| 2026-06-23 | BRL 1.48 | -3.90% | BRL 1.53 | BRL 1.53 | BRL 1.48 | 65.10K |
| 2026-06-22 | BRL 1.54 | +0.65% | BRL 1.55 | BRL 1.58 | BRL 1.48 | 272.80K |
| 2026-06-19 | BRL 1.53 | +2.68% | BRL 1.53 | BRL 1.53 | BRL 1.48 | 69.80K |
| 2026-06-18 | BRL 1.49 | +2.76% | BRL 1.49 | BRL 1.53 | BRL 1.47 | 150.00K |
| 2026-06-17 | BRL 1.45 | -4.61% | BRL 1.54 | BRL 1.56 | BRL 1.45 | 149.50K |
| 2026-06-16 | BRL 1.52 | -0.65% | BRL 1.54 | BRL 1.68 | BRL 1.50 | 230.90K |
| 2026-06-15 | BRL 1.53 | -3.16% | BRL 1.58 | BRL 1.64 | BRL 1.53 | 74.60K |
| 2026-06-12 | BRL 1.58 | 0.00% | BRL 1.59 | BRL 1.59 | BRL 1.53 | 117.10K |
| 2026-06-11 | BRL 1.58 | +5.33% | BRL 1.51 | BRL 1.59 | BRL 1.47 | 120.60K |
| 2026-06-10 | BRL 1.50 | -3.85% | BRL 1.53 | BRL 1.56 | BRL 1.50 | 69.90K |
| 2026-06-09 | BRL 1.56 | +4.00% | BRL 1.52 | BRL 1.56 | BRL 1.52 | 61.70K |
| 2026-06-08 | BRL 1.50 | +0.67% | BRL 1.49 | BRL 1.52 | BRL 1.49 | 80.00K |
| 2026-06-05 | BRL 1.49 | -0.67% | BRL 1.50 | BRL 1.54 | BRL 1.49 | 142.90K |
| 2026-06-03 | BRL 1.50 | -6.25% | BRL 1.61 | BRL 1.61 | BRL 1.47 | 666.60K |
| 2026-06-02 | BRL 1.60 | -1.23% | BRL 1.61 | BRL 1.64 | BRL 1.60 | 93.50K |
| 2026-06-01 | BRL 1.62 | 0.00% | BRL 1.64 | BRL 1.66 | BRL 1.60 | 95.90K |
| 2026-05-29 | BRL 1.62 | +1.25% | BRL 1.61 | BRL 1.65 | BRL 1.60 | 125.20K |
| 2026-05-28 | BRL 1.60 | -1.23% | BRL 1.62 | BRL 1.64 | BRL 1.60 | 89.00K |
| 2026-05-27 | BRL 1.62 | +1.25% | BRL 1.65 | BRL 1.67 | BRL 1.61 | 60.40K |