Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 3.780
-0.030 (-0.79%)
Jul 31, 2025, 5:06 PM GMT-3
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.81 | 3.81 | 3.72 | 3.78 | 3.78 | -0.79% | 1,092,500 |
| Jul 30, 2025 | 3.73 | 3.85 | 3.69 | 3.81 | 3.81 | 2.14% | 5,964,900 |
| Jul 29, 2025 | 3.74 | 3.77 | 3.71 | 3.73 | 3.73 | 0.27% | 6,658,300 |
| Jul 28, 2025 | 3.75 | 3.81 | 3.69 | 3.72 | 3.72 | -1.33% | 9,603,600 |
| Jul 25, 2025 | 3.86 | 3.87 | 3.76 | 3.77 | 3.77 | -1.31% | 3,162,800 |
| Jul 24, 2025 | 3.90 | 3.99 | 3.81 | 3.82 | 3.82 | -2.05% | 9,139,800 |
| Jul 23, 2025 | 3.95 | 4.01 | 3.88 | 3.90 | 3.90 | -1.27% | 5,480,300 |
| Jul 22, 2025 | 3.82 | 3.98 | 3.82 | 3.95 | 3.95 | 3.67% | 3,889,600 |
| Jul 21, 2025 | 3.90 | 3.91 | 3.81 | 3.81 | 3.81 | -2.31% | 4,061,700 |
| Jul 18, 2025 | 3.85 | 3.96 | 3.84 | 3.90 | 3.90 | -0.51% | 4,574,400 |
| Jul 17, 2025 | 3.81 | 3.93 | 3.81 | 3.92 | 3.92 | 1.82% | 4,816,200 |
| Jul 16, 2025 | 3.95 | 3.98 | 3.76 | 3.85 | 3.85 | -2.28% | 6,764,500 |
| Jul 15, 2025 | 3.79 | 3.94 | 3.78 | 3.94 | 3.94 | 4.51% | 5,660,800 |
| Jul 14, 2025 | 3.75 | 3.82 | 3.64 | 3.77 | 3.77 | 0.53% | 4,131,000 |
| Jul 11, 2025 | 3.87 | 3.95 | 3.75 | 3.75 | 3.75 | -4.09% | 5,763,500 |
| Jul 10, 2025 | 3.92 | 3.95 | 3.81 | 3.91 | 3.91 | -1.76% | 4,634,200 |
| Jul 9, 2025 | 3.97 | 4.02 | 3.88 | 3.98 | 3.98 | 1.02% | 4,713,000 |
| Jul 8, 2025 | 3.98 | 4.04 | 3.87 | 3.94 | 3.94 | -0.25% | 6,879,400 |
| Jul 7, 2025 | 3.68 | 3.97 | 3.57 | 3.95 | 3.95 | 7.63% | 12,065,600 |
| Jul 4, 2025 | 3.61 | 3.67 | 3.60 | 3.67 | 3.67 | 1.10% | 2,866,500 |
| Jul 3, 2025 | 3.63 | 3.76 | 3.60 | 3.63 | 3.63 | 0.28% | 7,429,700 |
| Jul 2, 2025 | 3.72 | 3.77 | 3.59 | 3.62 | 3.62 | -3.98% | 8,617,800 |
| Jul 1, 2025 | 3.95 | 4.01 | 3.76 | 3.77 | 3.77 | -4.56% | 8,896,900 |
| Jun 30, 2025 | 4.06 | 4.11 | 3.95 | 3.95 | 3.95 | -2.71% | 6,745,300 |
| Jun 27, 2025 | 4.12 | 4.19 | 4.05 | 4.06 | 4.06 | -2.17% | 8,178,200 |
| Jun 26, 2025 | 4.10 | 4.19 | 4.03 | 4.15 | 4.15 | 2.47% | 5,483,400 |
| Jun 25, 2025 | 4.15 | 4.17 | 3.98 | 4.05 | 4.05 | -1.94% | 7,064,700 |
| Jun 24, 2025 | 4.09 | 4.24 | 4.09 | 4.13 | 4.13 | 1.23% | 6,420,500 |
| Jun 23, 2025 | 4.13 | 4.16 | 4.04 | 4.08 | 4.08 | -1.21% | 8,928,400 |
| Jun 20, 2025 | 4.10 | 4.17 | 4.08 | 4.13 | 4.13 | -0.48% | 6,436,900 |
| Jun 18, 2025 | 4.15 | 4.18 | 4.09 | 4.15 | 4.15 | 0.24% | 4,196,700 |
| Jun 17, 2025 | 4.22 | 4.22 | 4.11 | 4.14 | 4.14 | -1.43% | 4,394,900 |
| Jun 16, 2025 | 4.16 | 4.23 | 4.09 | 4.20 | 4.20 | 2.94% | 4,710,200 |
| Jun 13, 2025 | 4.08 | 4.14 | 3.98 | 4.08 | 4.08 | -1.21% | 4,837,000 |
| Jun 12, 2025 | 4.11 | 4.18 | 4.08 | 4.13 | 4.13 | - | 3,167,000 |
| Jun 11, 2025 | 4.12 | 4.26 | 4.07 | 4.13 | 4.13 | 0.24% | 6,734,100 |
| Jun 10, 2025 | 3.92 | 4.12 | 3.92 | 4.12 | 4.12 | 6.46% | 6,435,900 |
| Jun 9, 2025 | 3.88 | 3.92 | 3.80 | 3.87 | 3.87 | -1.53% | 16,367,200 |
| Jun 6, 2025 | 3.90 | 3.98 | 3.83 | 3.93 | 3.93 | 0.26% | 7,271,200 |
| Jun 5, 2025 | 4.15 | 4.19 | 3.91 | 3.92 | 3.92 | -5.31% | 11,463,800 |
| Jun 4, 2025 | 3.95 | 4.17 | 3.88 | 4.14 | 4.14 | 5.08% | 13,818,400 |
| Jun 3, 2025 | 3.72 | 3.94 | 3.71 | 3.94 | 3.94 | 5.35% | 7,033,500 |
| Jun 2, 2025 | 3.78 | 3.86 | 3.73 | 3.74 | 3.74 | -0.53% | 6,676,600 |
| May 30, 2025 | 3.71 | 3.81 | 3.63 | 3.76 | 3.76 | 1.35% | 5,734,100 |
| May 29, 2025 | 3.76 | 3.79 | 3.66 | 3.71 | 3.71 | -1.85% | 4,872,900 |
| May 28, 2025 | 3.85 | 3.88 | 3.77 | 3.78 | 3.78 | -1.82% | 4,525,900 |
| May 27, 2025 | 3.92 | 3.97 | 3.83 | 3.85 | 3.85 | - | 5,855,300 |
| May 26, 2025 | 3.87 | 3.91 | 3.81 | 3.85 | 3.85 | 0.79% | 2,802,600 |
| May 23, 2025 | 3.85 | 3.86 | 3.66 | 3.82 | 3.82 | -0.78% | 5,888,400 |
| May 22, 2025 | 3.83 | 3.97 | 3.79 | 3.85 | 3.85 | 2.12% | 8,808,300 |