Lps Brasil Consultoria Imoveis Sa (LPSB3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.751879699248 | 1.33 | 1.38 | 1.29 | 104325 | 1.32389168 | CS |
| 4 | -0.14 | -9.58904109589 | 1.46 | 1.57 | 1.29 | 120365 | 1.40544668 | CS |
| 12 | -0.27 | -16.9811320755 | 1.59 | 1.89 | 1.29 | 139625 | 1.537983 | CS |
| 26 | -0.47 | -26.2569832402 | 1.79 | 2.32 | 1.29 | 199302 | 1.72359022 | CS |
| 52 | -0.9 | -40.5405405405 | 2.22 | 2.45 | 1.29 | 154281 | 1.84750813 | CS |
| 156 | -1.44 | -52.1739130435 | 2.76 | 4.85 | 1.29 | 331470 | 2.89607709 | CS |
| 260 | -8.26 | -86.2212943633 | 9.58 | 9.93 | 1.29 | 680155 | 3.91311575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 1.32 | 0.03 | 2.33 | 1.33 | 1.35 | 1.3 | 161600 |
| 1737754200 | 1.29 | -0.01 | -0.77 | 1.32 | 1.36 | 1.29 | 144600 |
| 1737667740 | 1.3 | -0.08 | -5.80 | 1.3799999 | 1.3799999 | 1.3 | 78600 |
| 1737581400 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1737495000 | 1.3799999 | 0.04 | 2.99 | 1.33 | 1.3799999 | 1.31 | 91300 |
| 1737408600 | 1.34 | 0.03 | 2.29 | 1.33 | 1.34 | 1.29 | 102800 |
| 1737149400 | 1.31 | 0.01 | 0.77 | 1.34 | 1.35 | 1.3 | 95300 |
| 1737062940 | 1.3 | -0.05 | -3.70 | 1.34 | 1.3799999 | 1.29 | 185400 |
| 1736976540 | 1.35 | 0 | 0.00 | 1.36 | 1.3899999 | 1.32 | 219400 |
| 1736890140 | 1.35 | -0.06 | -4.26 | 1.44 | 1.44 | 1.35 | 45900 |
| 1736803740 | 1.41 | 0 | 0.00 | 1.41 | 1.45 | 1.37 | 53600 |
| 1736544540 | 1.41 | -0.08 | -5.37 | 1.49 | 1.5 | 1.4 | 200600 |
| 1736458140 | 1.49 | -0.01 | -0.67 | 1.45 | 1.51 | 1.43 | 143400 |
| 1736371740 | 1.5 | 0 | 0.00 | 1.5 | 1.51 | 1.45 | 117000 |
| 1736285400 | 1.5 | -0.02 | -1.32 | 1.5 | 1.57 | 1.46 | 147600 |
| 1736198940 | 1.52 | 0.05 | 3.40 | 1.46 | 1.52 | 1.45 | 56300 |
| 1735939740 | 1.47 | -0.05 | -3.29 | 1.52 | 1.57 | 1.44 | 92900 |
| 1735853400 | 1.52 | 0.02 | 1.33 | 1.5 | 1.52 | 1.43 | 48500 |
| 1735594200 | 1.5 | 0 | 0.00 | 1.46 | 1.51 | 1.41 | 223000 |
| 1735334940 | 1.5 | 0.18 | 13.64 | 1.3899999 | 1.5 | 1.33 | 125100 |
| 1735248540 | 1.32 | -0.04 | -2.94 | 1.34 | 1.3799999 | 1.32 | 36800 |
| 1734989340 | 1.36 | 0 | 0.00 | 1.34 | 1.4 | 1.32 | 103000 |
| 1734730200 | 1.36 | 0.03 | 2.26 | 1.31 | 1.37 | 1.3 | 120000 |
| 1734643800 | 1.33 | 0.03 | 2.31 | 1.32 | 1.35 | 1.3 | 37000 |
| 1734557400 | 1.3 | -0.04 | -2.99 | 1.34 | 1.3899999 | 1.3 | 220100 |
| 1734470940 | 1.34 | -0.03 | -2.19 | 1.36 | 1.3899999 | 1.29 | 273200 |
| 1734384540 | 1.37 | -0.11 | -7.43 | 1.48 | 1.49 | 1.37 | 266700 |
| 1734125340 | 1.48 | -0.06 | -3.90 | 1.52 | 1.54 | 1.4 | 489200 |
| 1734039000 | 1.54 | -0.06 | -3.75 | 1.61 | 1.61 | 1.52 | 74000 |
| 1733952540 | 1.6 | 0.03 | 1.91 | 1.62 | 1.62 | 1.56 | 144700 |
| 1733866140 | 1.57 | -0.03 | -1.88 | 1.59 | 1.61 | 1.56 | 98700 |
| 1733779740 | 1.6 | -0.05 | -3.03 | 1.65 | 1.66 | 1.6 | 124100 |
| 1733520600 | 1.65 | 0 | 0.00 | 1.67 | 1.67 | 1.59 | 60800 |
| 1733434200 | 1.65 | -0.01 | -0.60 | 1.65 | 1.7 | 1.6399999 | 36300 |
| 1733347800 | 1.66 | 0.03 | 1.84 | 1.6 | 1.7 | 1.6 | 150500 |
| 1733261340 | 1.6299999 | 0.03 | 1.87 | 1.62 | 1.6399999 | 1.58 | 78700 |
| 1733174940 | 1.6 | -0.05 | -3.03 | 1.61 | 1.6299999 | 1.59 | 73600 |
| 1732915740 | 1.65 | 0.07 | 4.43 | 1.6 | 1.66 | 1.58 | 169500 |
| 1732829400 | 1.58 | -0.17 | -9.71 | 1.78 | 1.79 | 1.56 | 521600 |
| 1732743000 | 1.75 | -0.04 | -2.23 | 1.79 | 1.82 | 1.74 | 133800 |
| 1732656600 | 1.79 | 0.03 | 1.70 | 1.77 | 1.79 | 1.74 | 88800 |
| 1732570140 | 1.76 | -0.01 | -0.56 | 1.77 | 1.8 | 1.73 | 173400 |
| 1732310940 | 1.77 | -0.01 | -0.56 | 1.79 | 1.84 | 1.77 | 65000 |
| 1732224600 | 1.78 | -0.06 | -3.26 | 1.83 | 1.89 | 1.76 | 200800 |
| 1732051800 | 1.84 | 0.09 | 5.14 | 1.72 | 1.89 | 1.71 | 379600 |
| 1731965340 | 1.75 | 0.11 | 6.71 | 1.65 | 1.76 | 1.62 | 169800 |
| 1731619800 | 1.6399999 | 0.03 | 1.86 | 1.57 | 1.66 | 1.57 | 116300 |
| 1731533400 | 1.61 | -0.03 | -1.83 | 1.61 | 1.6399999 | 1.61 | 128200 |
| 1731446940 | 1.6399999 | -0.01 | -0.61 | 1.62 | 1.65 | 1.61 | 22600 |
| 1731360540 | 1.65 | 0 | 0.00 | 1.65 | 1.67 | 1.61 | 59700 |
| 1731101400 | 1.65 | -0.05 | -2.94 | 1.67 | 1.69 | 1.59 | 151200 |
| 1731014940 | 1.7 | 0 | 0.00 | 1.71 | 1.74 | 1.66 | 133800 |
| 1730928600 | 1.7 | 0.07 | 4.29 | 1.58 | 1.7 | 1.58 | 144700 |
| 1730842200 | 1.6299999 | 0.03 | 1.87 | 1.61 | 1.6399999 | 1.58 | 67300 |
| 1730755800 | 1.6 | 0 | 0.00 | 1.59 | 1.6299999 | 1.55 | 115300 |
| 1730496600 | 1.6 | -0.02 | -1.23 | 1.6 | 1.61 | 1.57 | 61100 |
| 1730410200 | 1.62 | 0.02 | 1.25 | 1.6 | 1.65 | 1.58 | 191100 |
| 1730323800 | 1.6 | -0.06 | -3.61 | 1.62 | 1.67 | 1.6 | 166200 |
| 1730237340 | 1.66 | 0.01 | 0.61 | 1.66 | 1.68 | 1.6299999 | 40300 |
| 1730151000 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.68 | 1.61 | 153400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
