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 | -0.09 | -4.56852791878 | 1.97 | 1.99 | 1.83 | 84700 | 1.91848406 | CS |
| 4 | 0.1 | 5.61797752809 | 1.78 | 2.1 | 1.73 | 75455 | 1.89441256 | CS |
| 12 | -0.37 | -16.4444444444 | 2.25 | 2.42 | 1.62 | 89612 | 2.01743511 | CS |
| 26 | -0.44 | -18.9655172414 | 2.32 | 2.45 | 1.62 | 110681 | 2.07911255 | CS |
| 52 | -0.86 | -31.3868613139 | 2.74 | 2.97 | 1.62 | 130371 | 2.23312708 | CS |
| 156 | -2.67 | -58.6813186813 | 4.55 | 4.85 | 1.41 | 507299 | 2.93937442 | CS |
| 260 | -5.09 | -73.0272596844 | 6.97 | 10.66 | 1.41 | 728604 | 4.4150712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 1.86 | -0.05 | -2.62 | 1.9 | 1.95 | 1.83 | 94100 |
| 1721338200 | 1.91 | -0.03 | -1.55 | 1.94 | 1.94 | 1.91 | 35100 |
| 1721251800 | 1.94 | -0.01 | -0.51 | 1.98 | 1.98 | 1.94 | 116200 |
| 1721165340 | 1.95 | 0.02 | 1.04 | 1.93 | 1.96 | 1.92 | 62500 |
| 1721079000 | 1.93 | -0.03 | -1.53 | 1.97 | 1.99 | 1.93 | 115600 |
| 1720819800 | 1.96 | 0.04 | 2.08 | 1.91 | 1.97 | 1.91 | 145500 |
| 1720733400 | 1.92 | 0 | 0.00 | 1.94 | 2 | 1.91 | 80200 |
| 1720647000 | 1.92 | 0.01 | 0.52 | 1.91 | 2.0099999 | 1.9 | 106800 |
| 1720560540 | 1.91 | -0.03 | -1.55 | 1.92 | 2.1 | 1.9 | 88700 |
| 1720474200 | 1.94 | 0.02 | 1.04 | 1.92 | 1.95 | 1.91 | 129900 |
| 1720215000 | 1.92 | 0.01 | 0.52 | 1.91 | 1.92 | 1.84 | 22400 |
| 1720128540 | 1.91 | 0.02 | 1.06 | 1.89 | 1.92 | 1.83 | 75800 |
| 1720042200 | 1.89 | 0.05 | 2.72 | 1.8 | 1.91 | 1.8 | 58700 |
| 1719955800 | 1.84 | 0.03 | 1.66 | 1.81 | 1.84 | 1.8 | 57900 |
| 1719869400 | 1.81 | -0.04 | -2.16 | 1.85 | 1.86 | 1.79 | 46800 |
| 1719610200 | 1.85 | 0.06 | 3.35 | 1.79 | 1.86 | 1.77 | 116600 |
| 1719523800 | 1.79 | 0.03 | 1.70 | 1.73 | 1.79 | 1.73 | 29700 |
| 1719437400 | 1.76 | 0.01 | 0.57 | 1.75 | 1.77 | 1.73 | 34100 |
| 1719351000 | 1.75 | 0 | 0.00 | 1.79 | 1.79 | 1.73 | 35800 |
| 1719264600 | 1.75 | -0.04 | -2.23 | 1.78 | 1.82 | 1.74 | 56700 |
| 1719005400 | 1.79 | 0.06 | 3.47 | 1.7 | 1.79 | 1.7 | 58200 |
| 1718918940 | 1.73 | 0.01 | 0.58 | 1.7 | 1.76 | 1.67 | 85000 |
| 1718832540 | 1.72 | 0.06 | 3.61 | 1.66 | 1.75 | 1.66 | 60600 |
| 1718746200 | 1.66 | -0.03 | -1.78 | 1.69 | 1.71 | 1.6299999 | 134400 |
| 1718659800 | 1.69 | -0.17 | -9.14 | 1.88 | 1.88 | 1.62 | 306900 |
| 1718400600 | 1.86 | -0.03 | -1.59 | 1.89 | 1.89 | 1.85 | 54600 |
| 1718314200 | 1.89 | 0.02 | 1.07 | 1.88 | 1.91 | 1.82 | 185700 |
| 1718227800 | 1.87 | -0.05 | -2.60 | 1.92 | 1.98 | 1.86 | 114300 |
| 1718141400 | 1.92 | -0.01 | -0.52 | 1.91 | 2.02 | 1.91 | 55500 |
| 1718055000 | 1.93 | 0.01 | 0.52 | 1.97 | 2.0099999 | 1.91 | 110000 |
| 1717795800 | 1.92 | -0.08 | -4.00 | 1.97 | 2.0099999 | 1.92 | 88800 |
| 1717709400 | 2 | 0 | 0.00 | 2.05 | 2.07 | 1.96 | 198600 |
| 1717622940 | 2 | -0.12 | -5.66 | 2.13 | 2.13 | 1.99 | 243900 |
| 1717536600 | 2.12 | -0.03 | -1.40 | 2.16 | 2.17 | 2.11 | 115900 |
| 1717450200 | 2.15 | 0.05 | 2.38 | 2.14 | 2.21 | 2.12 | 147800 |
| 1717191000 | 2.1 | -0.13 | -5.83 | 2.2 | 2.22 | 2.1 | 84100 |
| 1717018140 | 2.23 | -0.06 | -2.62 | 2.29 | 2.29 | 2.21 | 59000 |
| 1716931740 | 2.29 | -0.03 | -1.29 | 2.32 | 2.32 | 2.27 | 43800 |
| 1716845340 | 2.32 | 0.01 | 0.43 | 2.27 | 2.35 | 2.2599999 | 89400 |
| 1716586200 | 2.31 | -0.01 | -0.43 | 2.31 | 2.35 | 2.3 | 17000 |
| 1716499800 | 2.32 | 0.09 | 4.04 | 2.29 | 2.32 | 2.23 | 147800 |
| 1716413340 | 2.23 | -0.15 | -6.30 | 2.37 | 2.41 | 2.23 | 53300 |
| 1716327000 | 2.38 | 0.09 | 3.93 | 2.29 | 2.42 | 2.2599999 | 153900 |
| 1716240600 | 2.29 | 0.05 | 2.23 | 2.25 | 2.29 | 2.23 | 77700 |
| 1715981400 | 2.24 | -0.06 | -2.61 | 2.29 | 2.35 | 2.24 | 28900 |
| 1715895000 | 2.3 | 0.03 | 1.32 | 2.3 | 2.33 | 2.3 | 42800 |
| 1715808600 | 2.27 | -0.05 | -2.16 | 2.27 | 2.35 | 2.2599999 | 55200 |
| 1715722200 | 2.32 | 0.06 | 2.65 | 2.23 | 2.32 | 2.23 | 213300 |
| 1715635800 | 2.2599999 | 0.03 | 1.35 | 2.23 | 2.2599999 | 2.23 | 40200 |
| 1715376600 | 2.23 | -0.03 | -1.33 | 2.25 | 2.2599999 | 2.22 | 32700 |
| 1715290140 | 2.2599999 | -0.02 | -0.88 | 2.27 | 2.2799999 | 2.22 | 98200 |
| 1715203800 | 2.2799999 | 0.08 | 3.64 | 2.22 | 2.29 | 2.21 | 55700 |
| 1715117400 | 2.2 | 0 | 0.00 | 2.2 | 2.24 | 2.19 | 33400 |
| 1715031000 | 2.2 | 0.01 | 0.46 | 2.18 | 2.22 | 2.18 | 35900 |
| 1714771800 | 2.19 | -0.06 | -2.67 | 2.21 | 2.25 | 2.18 | 124500 |
| 1714685400 | 2.25 | 0 | 0.00 | 2.19 | 2.29 | 2.19 | 65900 |
| 1714512600 | 2.25 | 0 | 0.00 | 2.23 | 2.2799999 | 2.18 | 90800 |
| 1714426200 | 2.25 | 0.06 | 2.74 | 2.25 | 2.33 | 2.18 | 84700 |
| 1714167000 | 2.19 | -0.08 | -3.52 | 2.2 | 2.33 | 2.19 | 82800 |
| 1714080540 | 2.27 | 0.02 | 0.89 | 2.24 | 2.2799999 | 2.22 | 100900 |
| 1713994200 | 2.25 | 0 | 0.00 | 2.23 | 2.39 | 2.2 | 195400 |
| 1713907800 | 2.25 | 0.09 | 4.17 | 2.21 | 2.3 | 2.17 | 244300 |
| 1713821340 | 2.16 | 0.11 | 5.37 | 2.05 | 2.22 | 2.05 | 473100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
