Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 4.400
+0.150 (3.53%)
Sep 15, 2025, 2:45 PM GMT-3
BVMF:LWSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.21 | 4.27 | 4.20 | 4.25 | 4.25 | - | 1,604,000 |
| Sep 11, 2025 | 4.15 | 4.28 | 4.14 | 4.25 | 4.25 | 2.16% | 3,184,100 |
| Sep 10, 2025 | 4.18 | 4.23 | 4.11 | 4.16 | 4.16 | 0.48% | 2,699,300 |
| Sep 9, 2025 | 4.11 | 4.15 | 4.07 | 4.14 | 4.14 | - | 2,043,600 |
| Sep 8, 2025 | 4.23 | 4.23 | 4.09 | 4.14 | 4.14 | -1.19% | 1,622,900 |
| Sep 5, 2025 | 4.07 | 4.21 | 4.07 | 4.19 | 4.19 | 3.46% | 3,401,900 |
| Sep 4, 2025 | 4.09 | 4.10 | 3.99 | 4.05 | 4.05 | -0.49% | 2,946,400 |
| Sep 3, 2025 | 4.03 | 4.13 | 4.03 | 4.07 | 4.07 | 0.49% | 6,829,600 |
| Sep 2, 2025 | 4.08 | 4.12 | 4.02 | 4.05 | 4.05 | -2.17% | 2,724,200 |
| Sep 1, 2025 | 4.12 | 4.18 | 4.09 | 4.14 | 4.14 | 0.49% | 1,915,300 |
| Aug 29, 2025 | 4.08 | 4.15 | 4.06 | 4.12 | 4.12 | 0.98% | 3,107,300 |
| Aug 28, 2025 | 4.01 | 4.09 | 3.97 | 4.08 | 4.08 | 2.26% | 5,136,400 |
| Aug 27, 2025 | 3.95 | 4.00 | 3.90 | 3.99 | 3.99 | 0.25% | 16,727,300 |
| Aug 26, 2025 | 3.95 | 4.01 | 3.93 | 3.98 | 3.98 | - | 3,016,900 |
| Aug 25, 2025 | 4.04 | 4.04 | 3.94 | 3.98 | 3.98 | -0.25% | 3,551,000 |
| Aug 22, 2025 | 3.94 | 4.02 | 3.94 | 3.99 | 3.99 | 2.05% | 8,992,100 |
| Aug 21, 2025 | 4.00 | 4.03 | 3.86 | 3.91 | 3.91 | -2.74% | 4,797,000 |
| Aug 20, 2025 | 4.04 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | 2,481,800 |
| Aug 19, 2025 | 4.13 | 4.18 | 4.05 | 4.08 | 4.03 | -2.63% | 7,549,800 |
| Aug 18, 2025 | 4.12 | 4.33 | 4.12 | 4.19 | 4.14 | 1.70% | 8,192,800 |
| Aug 15, 2025 | 4.20 | 4.25 | 4.07 | 4.12 | 4.07 | 2.23% | 7,310,500 |
| Aug 14, 2025 | 4.00 | 4.06 | 3.94 | 4.03 | 3.98 | 1.00% | 5,419,800 |
| Aug 13, 2025 | 4.15 | 4.15 | 3.98 | 3.99 | 3.94 | -3.86% | 4,359,600 |
| Aug 12, 2025 | 4.02 | 4.22 | 4.02 | 4.15 | 4.10 | 5.06% | 6,211,000 |
| Aug 11, 2025 | 4.05 | 4.05 | 3.95 | 3.95 | 3.90 | -1.74% | 3,435,400 |
| Aug 8, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 3.97 | -2.19% | 4,062,800 |
| Aug 7, 2025 | 4.20 | 4.26 | 4.08 | 4.11 | 4.06 | -3.07% | 6,244,800 |
| Aug 6, 2025 | 3.96 | 4.25 | 3.96 | 4.24 | 4.19 | 7.07% | 7,341,400 |
| Aug 5, 2025 | 3.94 | 4.01 | 3.85 | 3.96 | 3.91 | 0.76% | 5,974,600 |
| Aug 4, 2025 | 3.96 | 4.03 | 3.90 | 3.93 | 3.88 | -0.51% | 4,636,200 |
| Aug 1, 2025 | 3.80 | 3.96 | 3.79 | 3.95 | 3.90 | 4.50% | 12,207,700 |
| Jul 31, 2025 | 3.81 | 3.82 | 3.72 | 3.78 | 3.73 | -0.79% | 5,786,900 |
| Jul 30, 2025 | 3.73 | 3.85 | 3.69 | 3.81 | 3.76 | 2.14% | 5,972,900 |
| Jul 29, 2025 | 3.74 | 3.77 | 3.71 | 3.73 | 3.68 | 0.27% | 6,658,300 |
| Jul 28, 2025 | 3.75 | 3.81 | 3.69 | 3.72 | 3.67 | -1.33% | 9,603,600 |
| Jul 25, 2025 | 3.86 | 3.87 | 3.76 | 3.77 | 3.72 | -1.31% | 3,133,800 |
| Jul 24, 2025 | 3.90 | 3.99 | 3.81 | 3.82 | 3.77 | -2.05% | 9,139,800 |
| Jul 23, 2025 | 3.95 | 4.01 | 3.88 | 3.90 | 3.85 | -1.27% | 5,480,300 |
| Jul 22, 2025 | 3.82 | 3.98 | 3.82 | 3.95 | 3.90 | 3.67% | 3,889,600 |
| Jul 21, 2025 | 3.90 | 3.91 | 3.81 | 3.81 | 3.76 | -2.31% | 4,061,700 |
| Jul 18, 2025 | 3.85 | 3.96 | 3.84 | 3.90 | 3.85 | -0.51% | 4,574,400 |
| Jul 17, 2025 | 3.81 | 3.93 | 3.81 | 3.92 | 3.87 | 1.82% | 4,816,200 |
| Jul 16, 2025 | 3.95 | 3.98 | 3.76 | 3.85 | 3.80 | -2.28% | 6,764,500 |
| Jul 15, 2025 | 3.79 | 3.94 | 3.78 | 3.94 | 3.89 | 4.51% | 5,660,800 |
| Jul 14, 2025 | 3.75 | 3.82 | 3.64 | 3.77 | 3.72 | 0.53% | 4,131,000 |
| Jul 11, 2025 | 3.87 | 3.95 | 3.75 | 3.75 | 3.70 | -4.09% | 5,763,500 |
| Jul 10, 2025 | 3.92 | 3.95 | 3.81 | 3.91 | 3.86 | -1.76% | 4,634,200 |
| Jul 9, 2025 | 3.97 | 4.02 | 3.88 | 3.98 | 3.93 | 1.02% | 4,713,000 |
| Jul 8, 2025 | 3.98 | 4.04 | 3.87 | 3.94 | 3.89 | -0.25% | 6,879,400 |
| Jul 7, 2025 | 3.68 | 3.97 | 3.57 | 3.95 | 3.90 | 7.63% | 12,065,600 |