Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 3.730
+0.080 (2.19%)
May 29, 2026, 5:07 PM GMT-3
BVMF:LWSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.66 | 3.78 | 3.60 | 3.76 | - | 3.01% | 2,457,500 |
| May 28, 2026 | 3.57 | 3.67 | 3.52 | 3.65 | 3.65 | 2.24% | 2,838,000 |
| May 27, 2026 | 3.60 | 3.64 | 3.55 | 3.57 | 3.57 | -0.56% | 2,250,600 |
| May 26, 2026 | 3.73 | 3.76 | 3.54 | 3.59 | 3.59 | -5.03% | 8,810,200 |
| May 25, 2026 | 3.69 | 3.79 | 3.69 | 3.78 | 3.78 | 3.28% | 1,768,000 |
| May 22, 2026 | 3.67 | 3.70 | 3.60 | 3.66 | 3.66 | -0.27% | 2,630,700 |
| May 21, 2026 | 3.75 | 3.75 | 3.62 | 3.67 | 3.67 | -2.13% | 2,352,600 |
| May 20, 2026 | 3.64 | 3.77 | 3.64 | 3.75 | 3.75 | 3.31% | 2,037,000 |
| May 19, 2026 | 3.65 | 3.74 | 3.61 | 3.63 | 3.63 | -1.89% | 2,702,900 |
| May 18, 2026 | 3.75 | 3.82 | 3.69 | 3.70 | 3.70 | -1.07% | 2,360,900 |
| May 15, 2026 | 3.65 | 3.77 | 3.61 | 3.74 | 3.74 | 1.36% | 3,283,400 |
| May 14, 2026 | 3.62 | 3.75 | 3.62 | 3.69 | 3.69 | 1.10% | 4,070,300 |
| May 13, 2026 | 3.88 | 3.88 | 3.58 | 3.65 | 3.65 | -5.68% | 5,760,700 |
| May 12, 2026 | 3.87 | 3.89 | 3.73 | 3.87 | 3.87 | - | 5,082,700 |
| May 11, 2026 | 3.90 | 4.08 | 3.83 | 3.87 | 3.87 | -1.02% | 4,612,500 |
| 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% | 4,852,100 |
| 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% | 3,539,000 |
| 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% | 3,015,400 |
| 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% | 3,236,300 |
| 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% | 4,062,900 |
| 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 |