Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 4.260
+0.140 (3.40%)
Dec 30, 2025, 6:07 PM GMT-3
BVMF:LWSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 3.80 | 3.85 | 3.74 | 3.83 | 3.83 | 0.79% | 2,425,700 |
| Nov 6, 2025 | 3.90 | 3.94 | 3.80 | 3.80 | 3.80 | -2.56% | 2,083,200 |
| Nov 5, 2025 | 3.82 | 3.97 | 3.81 | 3.90 | 3.90 | 1.56% | 3,480,000 |
| Nov 4, 2025 | 3.84 | 3.85 | 3.78 | 3.84 | 3.84 | - | 2,660,300 |
| Nov 3, 2025 | 3.92 | 3.95 | 3.83 | 3.84 | 3.84 | -1.79% | 2,707,400 |
| Oct 31, 2025 | 3.91 | 4.02 | 3.90 | 3.91 | 3.91 | 0.77% | 5,214,200 |
| Oct 30, 2025 | 3.88 | 3.95 | 3.85 | 3.88 | 3.88 | - | 3,399,400 |
| Oct 29, 2025 | 3.96 | 4.00 | 3.88 | 3.88 | 3.88 | -2.02% | 3,320,100 |
| Oct 28, 2025 | 4.04 | 4.04 | 3.91 | 3.96 | 3.96 | -2.22% | 3,165,300 |
| Oct 27, 2025 | 4.03 | 4.09 | 3.96 | 4.05 | 4.05 | 0.75% | 2,455,500 |
| Oct 24, 2025 | 4.02 | 4.07 | 3.99 | 4.02 | 4.02 | - | 2,593,300 |
| Oct 23, 2025 | 4.03 | 4.07 | 3.99 | 4.02 | 4.02 | -0.50% | 2,923,500 |
| Oct 22, 2025 | 3.91 | 4.07 | 3.91 | 4.04 | 4.04 | 3.06% | 4,168,400 |
| Oct 21, 2025 | 3.90 | 3.94 | 3.83 | 3.92 | 3.92 | 0.26% | 3,471,100 |
| Oct 20, 2025 | 4.00 | 4.02 | 3.90 | 3.91 | 3.91 | -2.49% | 3,306,300 |
| Oct 17, 2025 | 4.02 | 4.08 | 3.98 | 4.01 | 4.01 | -0.50% | 2,171,500 |