Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 4.600
-0.050 (-1.08%)
Jan 23, 2026, 11:24 AM GMT-3
BVMF:LWSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.65 | 4.67 | 4.61 | 4.64 | - | -0.22% | 66,800 |
| Jan 22, 2026 | 4.49 | 4.73 | 4.46 | 4.65 | 4.65 | 3.56% | 7,819,300 |
| Jan 21, 2026 | 4.30 | 4.51 | 4.30 | 4.49 | 4.49 | 4.91% | 3,543,300 |
| Jan 20, 2026 | 4.30 | 4.31 | 4.22 | 4.28 | 4.28 | -1.15% | 2,706,100 |
| Jan 19, 2026 | 4.33 | 4.33 | 4.17 | 4.33 | 4.33 | - | 2,877,000 |
| Jan 16, 2026 | 4.39 | 4.39 | 4.24 | 4.33 | 4.33 | -1.81% | 2,562,700 |
| Jan 15, 2026 | 4.37 | 4.47 | 4.37 | 4.41 | 4.41 | 0.92% | 3,110,400 |
| Jan 14, 2026 | 4.32 | 4.41 | 4.26 | 4.37 | 4.37 | 0.69% | 3,414,200 |
| Jan 13, 2026 | 4.39 | 4.40 | 4.28 | 4.34 | 4.34 | -1.36% | 2,883,000 |
| Jan 12, 2026 | 4.37 | 4.40 | 4.28 | 4.40 | 4.40 | 0.92% | 1,779,300 |
| Jan 9, 2026 | 4.31 | 4.41 | 4.29 | 4.36 | 4.36 | 1.16% | 18,193,400 |
| Jan 8, 2026 | 4.25 | 4.35 | 4.21 | 4.31 | 4.31 | 1.41% | 1,417,500 |
| Jan 7, 2026 | 4.28 | 4.30 | 4.20 | 4.25 | 4.25 | -0.93% | 1,574,100 |
| Jan 6, 2026 | 4.22 | 4.31 | 4.21 | 4.29 | 4.29 | 1.90% | 1,921,600 |
| Jan 5, 2026 | 4.13 | 4.26 | 4.09 | 4.21 | 4.21 | 2.18% | 1,957,200 |
| Jan 2, 2026 | 4.27 | 4.31 | 4.10 | 4.12 | 4.12 | -3.29% | 1,955,500 |
| Dec 30, 2025 | 4.16 | 4.26 | 4.14 | 4.26 | 4.26 | 3.40% | 2,065,400 |
| Dec 29, 2025 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | -1.44% | 1,414,200 |
| Dec 26, 2025 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | 0.72% | 1,260,700 |
| Dec 23, 2025 | 4.15 | 4.23 | 4.12 | 4.15 | 4.15 | - | 1,713,500 |
| Dec 22, 2025 | 4.26 | 4.26 | 4.14 | 4.15 | 4.15 | -2.12% | 1,421,200 |
| Dec 19, 2025 | 4.26 | 4.26 | 4.20 | 4.24 | 4.24 | -0.47% | 2,859,600 |
| Dec 18, 2025 | 4.32 | 4.32 | 4.17 | 4.26 | 4.26 | -0.93% | 3,635,200 |
| Dec 17, 2025 | 4.44 | 4.44 | 4.20 | 4.30 | 4.30 | -3.59% | 4,175,700 |
| Dec 16, 2025 | 4.41 | 4.50 | 4.30 | 4.46 | 4.46 | 0.22% | 4,504,900 |
| Dec 15, 2025 | 4.46 | 4.55 | 4.41 | 4.45 | 4.45 | - | 2,175,400 |
| Dec 12, 2025 | 4.38 | 4.48 | 4.33 | 4.45 | 4.45 | 2.06% | 2,886,700 |
| Dec 11, 2025 | 4.25 | 4.36 | 4.22 | 4.36 | 4.36 | 3.07% | 1,983,000 |
| Dec 10, 2025 | 4.26 | 4.28 | 4.16 | 4.23 | 4.23 | - | 4,863,300 |
| Dec 9, 2025 | 4.22 | 4.27 | 4.02 | 4.23 | 4.23 | -0.24% | 2,889,000 |
| Dec 8, 2025 | 4.37 | 4.46 | 4.22 | 4.24 | 4.24 | -1.85% | 2,131,500 |
| Dec 5, 2025 | 4.82 | 4.82 | 4.22 | 4.32 | 4.32 | -9.81% | 7,567,700 |
| Dec 4, 2025 | 4.67 | 4.79 | 4.65 | 4.79 | 4.79 | 2.57% | 2,641,800 |
| Dec 3, 2025 | 4.69 | 4.76 | 4.60 | 4.67 | 4.67 | - | 4,263,200 |
| Dec 2, 2025 | 4.60 | 4.74 | 4.54 | 4.67 | 4.67 | 1.97% | 4,530,600 |
| Dec 1, 2025 | 4.61 | 4.64 | 4.47 | 4.58 | 4.58 | -1.72% | 4,068,000 |
| Nov 28, 2025 | 4.43 | 4.69 | 4.36 | 4.66 | 4.66 | 5.43% | 4,686,800 |
| Nov 27, 2025 | 4.36 | 4.42 | 4.30 | 4.42 | 4.42 | 1.14% | 1,253,300 |
| Nov 26, 2025 | 4.16 | 4.39 | 4.15 | 4.37 | 4.37 | 5.30% | 2,768,300 |
| Nov 25, 2025 | 4.17 | 4.25 | 4.13 | 4.15 | 4.15 | -0.48% | 1,494,000 |
| Nov 24, 2025 | 4.05 | 4.23 | 4.05 | 4.17 | 4.17 | 2.71% | 2,190,400 |
| Nov 21, 2025 | 4.07 | 4.11 | 4.01 | 4.06 | 4.06 | -0.49% | 2,399,900 |
| Nov 19, 2025 | 4.07 | 4.11 | 4.02 | 4.08 | 4.08 | 0.25% | 3,271,200 |
| Nov 18, 2025 | 4.14 | 4.15 | 4.07 | 4.07 | 4.07 | -1.93% | 3,414,300 |
| Nov 17, 2025 | 4.17 | 4.22 | 4.08 | 4.15 | 4.15 | -1.19% | 2,888,700 |
| Nov 14, 2025 | 4.29 | 4.40 | 4.16 | 4.20 | 4.20 | 0.96% | 9,292,400 |
| Nov 13, 2025 | 4.11 | 4.24 | 4.05 | 4.16 | 4.16 | 1.96% | 6,800,000 |
| Nov 12, 2025 | 4.11 | 4.11 | 4.02 | 4.08 | 4.08 | -0.49% | 2,023,600 |
| Nov 11, 2025 | 3.86 | 4.10 | 3.85 | 4.10 | 4.10 | 6.77% | 7,405,200 |
| Nov 10, 2025 | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | 0.26% | 1,481,400 |