Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 3.980
-0.090 (-2.21%)
Sep 25, 2026, 10:59 AM GMT-3
BVMF:LWSA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.03 | 4.10 | 4.00 | 4.00 | - | -1.72% | 136,700 |
| Sep 24, 2026 | 4.07 | 4.08 | 4.01 | 4.07 | 4.07 | 0.49% | 2,467,300 |
| Sep 23, 2026 | 4.16 | 4.18 | 3.99 | 4.05 | 4.05 | -2.88% | 4,138,000 |
| Sep 22, 2026 | 3.98 | 4.17 | 3.98 | 4.17 | 4.17 | 4.51% | 3,618,500 |
| Sep 21, 2026 | 3.94 | 4.04 | 3.92 | 3.99 | 3.99 | 1.53% | 5,142,200 |
| Sep 18, 2026 | 3.93 | 3.98 | 3.86 | 3.93 | 3.93 | - | 2,760,800 |
| Sep 17, 2026 | 4.01 | 4.04 | 3.90 | 3.93 | 3.93 | -2.00% | 2,841,700 |
| Sep 16, 2026 | 3.99 | 4.04 | 3.90 | 4.01 | 4.01 | 0.25% | 3,161,200 |
| Sep 15, 2026 | 4.06 | 4.11 | 3.99 | 4.00 | 4.00 | -0.74% | 1,912,600 |
| Sep 14, 2026 | 4.01 | 4.07 | 3.96 | 4.03 | 4.03 | -0.25% | 2,990,700 |
| Sep 11, 2026 | 4.00 | 4.10 | 3.98 | 4.04 | 4.04 | -0.25% | 2,743,700 |
| Sep 10, 2026 | 4.00 | 4.07 | 3.96 | 4.05 | 4.05 | 1.50% | 2,987,900 |
| Sep 9, 2026 | 4.06 | 4.09 | 3.98 | 3.99 | 3.99 | -1.72% | 3,196,700 |
| Sep 8, 2026 | 4.25 | 4.28 | 4.05 | 4.06 | 4.06 | -3.79% | 4,374,000 |
| Sep 4, 2026 | 4.16 | 4.25 | 4.14 | 4.22 | 4.22 | 0.96% | 2,756,600 |
| Sep 3, 2026 | 4.23 | 4.31 | 4.18 | 4.18 | 4.18 | -0.48% | 4,260,300 |
| Sep 2, 2026 | 4.23 | 4.32 | 4.12 | 4.20 | 4.20 | -0.47% | 4,546,500 |
| Sep 1, 2026 | 4.29 | 4.31 | 4.17 | 4.22 | 4.22 | -1.86% | 2,691,600 |
| Aug 31, 2026 | 4.32 | 4.37 | 4.27 | 4.30 | 4.30 | -0.23% | 2,254,100 |
| Aug 28, 2026 | 4.27 | 4.33 | 4.18 | 4.31 | 4.31 | -0.46% | 2,608,100 |
| Aug 27, 2026 | 4.17 | 4.38 | 4.10 | 4.33 | 4.33 | 3.84% | 4,625,500 |
| Aug 26, 2026 | 4.20 | 4.24 | 4.14 | 4.17 | 4.17 | -1.18% | 2,142,300 |
| Aug 25, 2026 | 4.15 | 4.22 | 4.10 | 4.22 | 4.22 | 1.93% | 4,897,700 |
| Aug 24, 2026 | 4.05 | 4.21 | 4.02 | 4.14 | 4.14 | 1.97% | 2,666,000 |
| Aug 21, 2026 | 3.95 | 4.07 | 3.89 | 4.06 | 4.06 | 3.84% | 2,315,500 |
| Aug 20, 2026 | 3.85 | 3.91 | 3.80 | 3.91 | 3.91 | 1.56% | 2,708,400 |
| Aug 19, 2026 | 3.88 | 3.92 | 3.80 | 3.85 | 3.85 | 0.59% | 2,798,300 |
| Aug 18, 2026 | 3.85 | 3.93 | 3.82 | 3.87 | 3.83 | 0.26% | 3,382,400 |
| Aug 17, 2026 | 4.02 | 4.02 | 3.77 | 3.86 | 3.82 | -4.22% | 4,472,200 |
| Aug 14, 2026 | 3.81 | 4.17 | 3.72 | 4.03 | 3.99 | 7.75% | 19,488,600 |
| Aug 13, 2026 | 3.59 | 3.77 | 3.56 | 3.74 | 3.70 | 5.35% | 2,873,300 |
| Aug 12, 2026 | 3.62 | 3.67 | 3.53 | 3.55 | 3.51 | -1.39% | 3,111,400 |
| Aug 11, 2026 | 3.86 | 3.87 | 3.57 | 3.60 | 3.56 | -7.22% | 4,144,600 |
| Aug 10, 2026 | 3.88 | 3.94 | 3.85 | 3.88 | 3.84 | - | 1,655,400 |
| Aug 7, 2026 | 3.91 | 3.92 | 3.83 | 3.88 | 3.84 | -0.51% | 1,668,900 |
| Aug 6, 2026 | 3.91 | 3.95 | 3.83 | 3.90 | 3.86 | -0.51% | 1,832,400 |
| Aug 5, 2026 | 3.89 | 4.01 | 3.88 | 3.92 | 3.88 | 0.77% | 2,139,000 |
| Aug 4, 2026 | 3.85 | 3.93 | 3.85 | 3.89 | 3.85 | 1.04% | 1,974,900 |
| Aug 3, 2026 | 3.75 | 3.85 | 3.73 | 3.85 | 3.81 | 3.49% | 2,117,700 |
| Jul 31, 2026 | 3.77 | 3.77 | 3.66 | 3.72 | 3.68 | -1.33% | 2,624,000 |
| Jul 30, 2026 | 3.70 | 3.85 | 3.70 | 3.77 | 3.73 | 1.34% | 3,737,000 |
| Jul 29, 2026 | 3.74 | 3.78 | 3.67 | 3.72 | 3.68 | -0.53% | 2,727,300 |
| Jul 28, 2026 | 3.73 | 3.83 | 3.72 | 3.74 | 3.70 | 1.63% | 1,945,600 |
| Jul 27, 2026 | 3.63 | 3.71 | 3.62 | 3.68 | 3.64 | 2.22% | 1,551,300 |
| Jul 24, 2026 | 3.65 | 3.74 | 3.60 | 3.60 | 3.56 | -2.44% | 1,832,600 |
| Jul 23, 2026 | 3.79 | 3.79 | 3.64 | 3.69 | 3.65 | -2.89% | 5,674,300 |
| Jul 22, 2026 | 3.74 | 3.84 | 3.67 | 3.80 | 3.76 | 1.60% | 3,366,500 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.70 | 3.74 | 3.70 | -3.86% | 2,450,700 |
| Jul 20, 2026 | 3.98 | 3.99 | 3.82 | 3.89 | 3.85 | -0.77% | 1,710,500 |
| Jul 17, 2026 | 3.95 | 3.95 | 3.88 | 3.92 | 3.88 | -0.51% | 1,819,000 |