Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 3.950
+0.110 (2.86%)
Jul 9, 2026, 5:04 PM GMT-3
BVMF:LWSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.86 | 3.94 | 3.85 | 3.94 | - | 2.60% | 707,400 |
| Jul 8, 2026 | 3.90 | 3.92 | 3.84 | 3.84 | 3.84 | -2.04% | 2,361,600 |
| Jul 7, 2026 | 4.09 | 4.09 | 3.86 | 3.92 | 3.92 | -2.97% | 3,209,700 |
| Jul 6, 2026 | 4.15 | 4.15 | 4.03 | 4.04 | 4.04 | -2.88% | 1,960,700 |
| Jul 3, 2026 | 4.14 | 4.20 | 4.11 | 4.16 | 4.16 | 0.24% | 1,201,400 |
| Jul 2, 2026 | 4.09 | 4.21 | 4.09 | 4.15 | 4.15 | 0.73% | 3,217,700 |
| Jul 1, 2026 | 3.91 | 4.13 | 3.90 | 4.12 | 4.12 | 3.78% | 2,713,900 |
| Jun 30, 2026 | 4.07 | 4.09 | 3.88 | 3.97 | 3.97 | -3.41% | 3,855,500 |
| Jun 29, 2026 | 4.10 | 4.20 | 4.10 | 4.11 | 4.11 | -0.96% | 1,987,500 |
| Jun 26, 2026 | 3.94 | 4.16 | 3.92 | 4.15 | 4.15 | 5.33% | 5,548,200 |
| Jun 25, 2026 | 3.86 | 4.05 | 3.86 | 3.94 | 3.94 | 2.34% | 4,351,700 |
| Jun 24, 2026 | 3.75 | 3.89 | 3.72 | 3.85 | 3.85 | 2.39% | 3,902,800 |
| Jun 23, 2026 | 3.72 | 3.82 | 3.71 | 3.76 | 3.76 | -0.53% | 3,435,600 |
| Jun 22, 2026 | 3.75 | 3.85 | 3.66 | 3.78 | 3.78 | 0.80% | 3,720,600 |
| Jun 19, 2026 | 3.61 | 3.75 | 3.61 | 3.75 | 3.75 | 3.59% | 2,261,200 |
| Jun 18, 2026 | 3.67 | 3.73 | 3.61 | 3.62 | 3.62 | -1.36% | 3,757,000 |
| Jun 17, 2026 | 3.81 | 3.89 | 3.65 | 3.67 | 3.67 | -3.17% | 5,862,000 |
| Jun 16, 2026 | 3.81 | 3.85 | 3.71 | 3.79 | 3.79 | -0.52% | 4,192,400 |
| Jun 15, 2026 | 3.84 | 3.91 | 3.78 | 3.81 | 3.81 | 0.26% | 3,141,200 |
| Jun 12, 2026 | 3.77 | 3.84 | 3.73 | 3.80 | 3.80 | 0.26% | 3,135,100 |
| Jun 11, 2026 | 3.73 | 3.84 | 3.65 | 3.79 | 3.79 | 1.88% | 3,856,900 |
| Jun 10, 2026 | 3.74 | 3.81 | 3.69 | 3.72 | 3.72 | -2.87% | 4,701,800 |
| Jun 9, 2026 | 3.70 | 3.91 | 3.69 | 3.83 | 3.83 | 4.36% | 5,012,300 |
| Jun 8, 2026 | 3.65 | 3.69 | 3.61 | 3.67 | 3.67 | 0.55% | 5,058,100 |
| Jun 5, 2026 | 3.62 | 3.72 | 3.55 | 3.65 | 3.65 | 0.83% | 4,784,900 |
| Jun 3, 2026 | 3.72 | 3.77 | 3.55 | 3.62 | 3.62 | -3.47% | 7,366,100 |
| Jun 2, 2026 | 3.83 | 3.87 | 3.75 | 3.75 | 3.75 | -2.60% | 2,990,100 |
| Jun 1, 2026 | 3.71 | 3.85 | 3.67 | 3.85 | 3.85 | 3.22% | 5,642,700 |
| May 29, 2026 | 3.66 | 3.78 | 3.60 | 3.73 | 3.73 | 2.19% | 3,484,100 |
| 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 |