Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 3.910
-0.180 (-4.40%)
May 8, 2026, 5:06 PM GMT-3
BVMF:LWSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.20 | 4.24 | 3.84 | 3.91 | 3.91 | -4.40% | 8,143,100 |
| May 7, 2026 | 3.96 | 4.14 | 3.96 | 4.09 | 4.09 | 2.25% | 6,231,900 |
| May 6, 2026 | 3.96 | 4.03 | 3.90 | 4.00 | 4.00 | 2.04% | 4,856,400 |
| May 5, 2026 | 3.83 | 3.94 | 3.79 | 3.92 | 3.92 | 2.35% | 2,783,800 |
| May 4, 2026 | 3.80 | 3.89 | 3.77 | 3.83 | 3.83 | 1.06% | 2,200,800 |
| Apr 30, 2026 | 3.75 | 3.85 | 3.70 | 3.79 | 3.79 | 1.61% | 5,751,100 |
| Apr 29, 2026 | 3.76 | 3.79 | 3.71 | 3.73 | 3.73 | -2.36% | 2,352,100 |
| Apr 28, 2026 | 3.75 | 3.84 | 3.67 | 3.82 | 3.82 | 1.33% | 3,540,000 |
| Apr 27, 2026 | 3.96 | 3.99 | 3.77 | 3.77 | 3.77 | -5.51% | 3,560,300 |
| Apr 24, 2026 | 4.01 | 4.05 | 3.95 | 3.99 | 3.99 | -0.50% | 2,088,700 |
| Apr 23, 2026 | 4.18 | 4.18 | 3.95 | 4.01 | 4.01 | -3.84% | 3,020,000 |
| Apr 22, 2026 | 4.23 | 4.31 | 4.12 | 4.17 | 4.17 | 0.48% | 3,477,700 |
| Apr 20, 2026 | 4.19 | 4.21 | 4.10 | 4.15 | 4.15 | -0.95% | 3,239,300 |
| Apr 17, 2026 | 4.16 | 4.31 | 4.12 | 4.19 | 4.19 | 2.20% | 4,096,200 |
| Apr 16, 2026 | 4.16 | 4.21 | 4.05 | 4.10 | 4.10 | -1.20% | 4,833,500 |
| Apr 15, 2026 | 3.94 | 4.15 | 3.89 | 4.15 | 4.15 | 5.33% | 5,452,200 |
| Apr 14, 2026 | 3.99 | 4.04 | 3.92 | 3.94 | 3.94 | -0.51% | 2,602,100 |
| Apr 13, 2026 | 3.72 | 4.02 | 3.70 | 3.96 | 3.96 | 4.49% | 7,566,000 |
| Apr 10, 2026 | 3.80 | 3.83 | 3.55 | 3.79 | 3.79 | - | 12,362,000 |
| Apr 9, 2026 | 3.97 | 4.06 | 3.74 | 3.79 | 3.79 | -5.01% | 6,498,700 |
| Apr 8, 2026 | 3.93 | 4.05 | 3.93 | 3.99 | 3.99 | 4.45% | 5,671,900 |
| Apr 7, 2026 | 3.78 | 3.87 | 3.70 | 3.82 | 3.82 | 1.33% | 2,458,200 |
| Apr 6, 2026 | 3.86 | 3.89 | 3.77 | 3.77 | 3.77 | -2.33% | 1,255,600 |
| Apr 2, 2026 | 3.75 | 3.88 | 3.72 | 3.86 | 3.86 | -0.26% | 1,723,000 |
| Apr 1, 2026 | 3.78 | 3.91 | 3.77 | 3.87 | 3.87 | 1.84% | 2,481,700 |
| Mar 31, 2026 | 3.65 | 3.82 | 3.65 | 3.80 | 3.80 | 5.56% | 3,754,200 |
| Mar 30, 2026 | 3.70 | 3.73 | 3.58 | 3.60 | 3.60 | -1.37% | 4,073,000 |
| Mar 27, 2026 | 3.80 | 3.80 | 3.64 | 3.65 | 3.65 | -4.70% | 3,864,000 |
| Mar 26, 2026 | 3.78 | 3.84 | 3.74 | 3.83 | 3.83 | -0.52% | 3,940,300 |
| Mar 25, 2026 | 3.83 | 3.90 | 3.78 | 3.85 | 3.85 | 2.39% | 3,456,500 |
| Mar 24, 2026 | 3.80 | 3.82 | 3.68 | 3.76 | 3.76 | -2.08% | 4,344,700 |
| Mar 23, 2026 | 3.64 | 3.89 | 3.62 | 3.84 | 3.84 | 5.79% | 4,271,000 |
| Mar 20, 2026 | 3.73 | 3.73 | 3.59 | 3.63 | 3.63 | -2.94% | 3,615,200 |
| Mar 19, 2026 | 3.66 | 3.75 | 3.55 | 3.74 | 3.74 | 1.63% | 4,372,800 |
| Mar 18, 2026 | 3.71 | 3.78 | 3.63 | 3.68 | 3.68 | -0.81% | 3,773,000 |
| Mar 17, 2026 | 3.73 | 3.80 | 3.65 | 3.71 | 3.71 | -1.07% | 4,651,800 |
| Mar 16, 2026 | 3.81 | 3.81 | 3.71 | 3.75 | 3.75 | 1.08% | 3,500,400 |
| Mar 13, 2026 | 3.89 | 3.91 | 3.68 | 3.71 | 3.71 | -3.89% | 4,362,400 |
| Mar 12, 2026 | 4.07 | 4.07 | 3.76 | 3.86 | 3.86 | -4.93% | 6,691,500 |
| Mar 11, 2026 | 4.01 | 4.15 | 3.95 | 4.06 | 4.06 | 2.01% | 5,382,100 |
| Mar 10, 2026 | 3.82 | 4.06 | 3.82 | 3.98 | 3.98 | 3.65% | 6,874,800 |
| Mar 9, 2026 | 3.62 | 3.84 | 3.58 | 3.84 | 3.84 | 4.63% | 4,814,700 |
| Mar 6, 2026 | 3.66 | 3.76 | 3.59 | 3.67 | 3.67 | 0.27% | 7,090,700 |
| Mar 5, 2026 | 3.73 | 3.87 | 3.66 | 3.66 | 3.66 | -3.17% | 9,115,600 |
| Mar 4, 2026 | 3.57 | 3.80 | 3.50 | 3.78 | 3.78 | 10.53% | 14,291,500 |
| Mar 3, 2026 | 3.49 | 3.49 | 3.28 | 3.42 | 3.42 | -3.12% | 7,552,100 |
| Mar 2, 2026 | 3.50 | 3.58 | 3.47 | 3.53 | 3.53 | -1.67% | 5,516,300 |
| Feb 27, 2026 | 3.64 | 3.73 | 3.52 | 3.59 | 3.59 | -1.37% | 8,371,200 |
| Feb 26, 2026 | 3.53 | 3.67 | 3.52 | 3.64 | 3.64 | 3.12% | 10,070,400 |
| Feb 25, 2026 | 3.55 | 3.60 | 3.44 | 3.53 | 3.53 | -0.56% | 6,149,300 |