Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 3.720
-0.050 (-1.33%)
Jul 31, 2026, 5:04 PM GMT-3
BVMF:LWSA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.77 | 3.77 | 3.66 | 3.72 | 3.72 | -1.33% | 2,624,000 |
| Jul 30, 2026 | 3.70 | 3.85 | 3.70 | 3.77 | 3.77 | 1.34% | 3,737,000 |
| Jul 29, 2026 | 3.74 | 3.78 | 3.67 | 3.72 | 3.72 | -0.53% | 2,727,300 |
| Jul 28, 2026 | 3.73 | 3.83 | 3.72 | 3.74 | 3.74 | 1.63% | 1,945,600 |
| Jul 27, 2026 | 3.63 | 3.71 | 3.62 | 3.68 | 3.68 | 2.22% | 1,551,300 |
| Jul 24, 2026 | 3.65 | 3.74 | 3.60 | 3.60 | 3.60 | -2.44% | 1,832,600 |
| Jul 23, 2026 | 3.79 | 3.79 | 3.64 | 3.69 | 3.69 | -2.89% | 5,674,300 |
| Jul 22, 2026 | 3.74 | 3.84 | 3.67 | 3.80 | 3.80 | 1.60% | 3,366,500 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.70 | 3.74 | 3.74 | -3.86% | 2,450,700 |
| Jul 20, 2026 | 3.98 | 3.99 | 3.82 | 3.89 | 3.89 | -0.77% | 1,710,500 |
| Jul 17, 2026 | 3.95 | 3.95 | 3.88 | 3.92 | 3.92 | -0.51% | 1,819,000 |
| Jul 16, 2026 | 3.94 | 4.01 | 3.93 | 3.94 | 3.94 | -0.51% | 1,591,100 |
| Jul 15, 2026 | 3.98 | 4.03 | 3.94 | 3.96 | 3.96 | -0.75% | 1,976,200 |
| Jul 14, 2026 | 4.07 | 4.08 | 3.95 | 3.99 | 3.99 | -1.97% | 2,906,700 |
| Jul 13, 2026 | 3.99 | 4.08 | 3.99 | 4.07 | 4.07 | 0.74% | 1,953,500 |
| Jul 10, 2026 | 4.00 | 4.13 | 4.00 | 4.04 | 4.04 | 2.28% | 1,973,300 |
| Jul 9, 2026 | 3.86 | 4.03 | 3.85 | 3.95 | 3.95 | 2.86% | 2,034,200 |
| 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 |