LOPES BRASIL ON Historical Data - LPSB3

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 High Price Low Price Open Price Close Price Last Traded
  0.16 1.83% 8.89 8.95 8.70 8.72 8.73 17:45:01
more quote information »

LPSB3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.298.958.208.47641,0800.607.24%
1 Month8.038.957.418.25521,1610.8610.71%
3 Months8.558.957.047.85509,1910.343.98%
6 Months4.419.684.337.47539,2224.48101.59%
1 Year4.809.683.616.67422,4664.0985.21%
3 Years3.629.682.555.54326,2645.27145.58%
5 Years8.809.682.035.17268,4850.091.02%

LPSB3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 8.89 0.16 1.83% 8.72 8.95 8.70 480,900
Dec 05 2019 8.73 0.08 0.92% 8.64 8.73 8.50 337,300
Dec 04 2019 8.65 0.08 0.93% 8.57 8.74 8.47 516,500
Dec 03 2019 8.57 0.17 2.02% 8.48 8.70 8.29 529,100
Dec 02 2019 8.40 0.08 0.96% 8.34 8.48 8.25 695,800
Nov 29 2019 8.32 0.01 0.12% 8.29 8.50 8.20 1,126,700
Nov 28 2019 8.31 0.07 0.85% 8.25 8.37 8.20 287,400
Nov 27 2019 8.24 -0.26 -3.06% 8.50 8.50 8.24 365,300
Nov 26 2019 8.50 -0.08 -0.93% 8.57 8.57 8.17 474,900
Nov 25 2019 8.58 0.64 8.06% 8.00 8.61 7.97 782,400
Nov 22 2019 7.94 -0.20 -2.46% 8.17 8.45 7.94 785,400
Nov 21 2019 8.14 0.06 0.74% 8.14 8.24 7.94 398,700
Nov 19 2019 8.08 0.08 1.0% 8.11 8.14 7.90 333,900
Nov 18 2019 8.00 -0.04 -0.5% 8.05 8.34 7.91 659,600
Nov 14 2019 8.04 0.05 0.63% 8.01 8.06 7.80 587,800
Nov 13 2019 7.99 0.32 4.17% 7.70 8.05 7.41 541,300
Nov 12 2019 7.67 -0.22 -2.79% 7.91 7.94 7.59 295,000
Nov 11 2019 7.89 -0.11 -1.38% 7.97 8.00 7.85 181,800
Nov 08 2019 8.00 -0.06 -0.74% 8.03 8.03 7.70 482,000
Nov 07 2019 8.06 0.25 3.2% 7.81 8.13 7.73 423,700
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:20191207 07:25:33