Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 5.26
+0.07 (1.35%)
Oct 19, 2026, 2:02 PM GMT-3
BVMF:LWSA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.26 | 5.43 | 5.21 | 5.26 | 5.26 | 1.35% | 2,102,800 |
| Oct 16, 2026 | 5.20 | 5.27 | 5.07 | 5.19 | 5.19 | 0.39% | 3,611,200 |
| Oct 15, 2026 | 5.21 | 5.36 | 5.12 | 5.17 | 5.17 | -2.45% | 5,438,700 |
| Oct 14, 2026 | 5.40 | 5.41 | 5.18 | 5.30 | 5.30 | -3.64% | 4,871,800 |
| Oct 13, 2026 | 5.70 | 5.70 | 5.47 | 5.50 | 5.50 | -4.01% | 4,589,400 |
| Oct 9, 2026 | 5.24 | 5.83 | 5.24 | 5.73 | 5.73 | 9.98% | 8,286,200 |
| Oct 8, 2026 | 4.98 | 5.25 | 4.97 | 5.21 | 5.21 | 3.37% | 8,805,200 |
| Oct 7, 2026 | 4.89 | 5.08 | 4.86 | 5.04 | 5.04 | 2.65% | 4,557,200 |
| Oct 6, 2026 | 4.45 | 4.99 | 4.41 | 4.91 | 4.91 | 8.87% | 7,669,400 |
| Oct 5, 2026 | 4.36 | 4.60 | 4.26 | 4.51 | 4.51 | 12.47% | 7,786,100 |
| Oct 2, 2026 | 4.04 | 4.08 | 3.95 | 4.01 | 4.01 | 0.25% | 8,213,000 |
| Oct 1, 2026 | 4.04 | 4.12 | 3.98 | 4.00 | 4.00 | -0.99% | 4,234,300 |
| Sep 30, 2026 | 4.02 | 4.09 | 3.97 | 4.04 | 4.04 | 0.50% | 3,239,900 |
| Sep 29, 2026 | 3.91 | 4.06 | 3.91 | 4.02 | 4.02 | 2.03% | 2,739,500 |
| Sep 28, 2026 | 3.92 | 3.97 | 3.83 | 3.94 | 3.94 | 0.25% | 2,558,700 |
| Sep 25, 2026 | 4.03 | 4.10 | 3.92 | 3.93 | 3.93 | -3.44% | 3,548,300 |
| 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 |