Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 3.990
+0.080 (2.05%)
Aug 22, 2025, 5:07 PM GMT-3
BVMF:LWSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.94 | 4.01 | 3.94 | 4.00 | 4.00 | 2.30% | 8,317,200 |
| 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 |
| Jul 4, 2025 | 3.61 | 3.67 | 3.60 | 3.67 | 3.62 | 1.10% | 2,866,500 |
| Jul 3, 2025 | 3.63 | 3.76 | 3.60 | 3.63 | 3.58 | 0.28% | 7,429,700 |
| Jul 2, 2025 | 3.72 | 3.77 | 3.59 | 3.62 | 3.57 | -3.98% | 8,617,800 |
| Jul 1, 2025 | 3.95 | 4.01 | 3.76 | 3.77 | 3.72 | -4.56% | 8,896,900 |
| Jun 30, 2025 | 4.06 | 4.11 | 3.95 | 3.95 | 3.90 | -2.71% | 6,745,300 |
| Jun 27, 2025 | 4.12 | 4.19 | 4.05 | 4.06 | 4.01 | -2.17% | 8,175,500 |
| Jun 26, 2025 | 4.10 | 4.19 | 4.03 | 4.15 | 4.10 | 2.47% | 5,483,400 |
| Jun 25, 2025 | 4.15 | 4.17 | 3.98 | 4.05 | 4.00 | -1.94% | 7,064,700 |
| Jun 24, 2025 | 4.09 | 4.24 | 4.09 | 4.13 | 4.08 | 1.23% | 6,420,500 |
| Jun 23, 2025 | 4.13 | 4.16 | 4.04 | 4.08 | 4.03 | -1.21% | 8,928,400 |
| Jun 20, 2025 | 4.10 | 4.17 | 4.08 | 4.13 | 4.08 | -0.48% | 6,436,900 |
| Jun 18, 2025 | 4.15 | 4.18 | 4.09 | 4.15 | 4.10 | 0.24% | 4,196,700 |
| Jun 17, 2025 | 4.22 | 4.22 | 4.11 | 4.14 | 4.09 | -1.43% | 4,394,900 |
| Jun 16, 2025 | 4.16 | 4.23 | 4.09 | 4.20 | 4.15 | 2.94% | 4,710,200 |
| Jun 13, 2025 | 4.08 | 4.14 | 3.98 | 4.08 | 4.03 | -1.21% | 4,837,000 |