LPSB3

LOPES BRASIL ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Lps Brasil Consultoria Imoveis Sa LPSB3 Bovespa Common Stock BRLPSBACNOR0 Lps Brasil Consultoria Imoveis Sa ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.14 2.5% 5.74 5.55 5.76 5.60 5.60 14:18:17
more quote information »

LPSB3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.315.995.275.551,004,2200.438.1%
1 Month4.756.144.155.321,523,6530.9920.84%
3 Months3.786.143.074.621,216,6261.9651.85%
6 Months9.4510.662.505.771,107,856-3.71-39.26%
1 Year5.5210.662.506.64883,3500.223.99%
3 Years4.4510.662.505.89506,7771.2928.99%
5 Years4.9910.662.035.47370,9590.7515.03%

LPSB3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 5.60 -0.10 -1.75% 5.90 5.92 5.60 858,400
Jul 03 2020 5.70 0.19 3.45% 5.56 5.78 5.47 582,000
Jul 02 2020 5.51 -0.21 -3.67% 5.80 5.99 5.50 1,409,300
Jul 01 2020 5.72 0.40 7.52% 5.42 5.75 5.32 1,053,200
Jun 30 2020 5.32 -0.08 -1.48% 5.31 5.65 5.27 1,118,200
Jun 29 2020 5.40 0.00 0.0% 5.50 5.50 5.11 1,722,200
Jun 26 2020 5.40 -0.41 -7.06% 5.81 5.89 5.32 1,187,700
Jun 25 2020 5.81 -0.29 -4.75% 5.94 6.14 5.64 2,749,300
Jun 24 2020 6.10 0.80 15.09% 5.39 6.12 5.35 5,031,700
Jun 23 2020 5.30 0.19 3.72% 5.18 5.30 5.02 1,135,600
Jun 22 2020 5.11 -0.14 -2.67% 5.30 5.43 5.09 1,429,300
Jun 19 2020 5.25 0.54 11.46% 4.84 5.25 4.72 2,100,100
Jun 18 2020 4.71 -0.11 -2.28% 4.82 4.98 4.67 1,046,200
Jun 17 2020 4.82 0.33 7.35% 4.46 4.86 4.43 1,035,400
Jun 16 2020 4.49 0.10 2.28% 4.53 4.79 4.37 1,211,700
Jun 15 2020 4.39 -0.10 -2.23% 4.32 4.48 4.15 1,200,000
Jun 12 2020 4.49 -0.06 -1.32% 4.30 4.62 4.18 1,655,700
Jun 10 2020 4.55 -0.28 -5.8% 4.92 5.00 4.52 1,145,800
Jun 09 2020 4.83 -0.17 -3.4% 4.75 5.07 4.71 1,277,600
Jun 08 2020 5.00 0.19 3.95% 4.87 5.07 4.48 2,479,400
See More Historical Prices »
Your Recent History
BOV
LPSB3
LOPES BRAS..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200707 18:33:24