Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil · Delayed Price · Currency is BRL 4.140
+0.080 (1.97%)
Aug 24, 2026, 5:04 PM GMT-3
BVMF:LWSA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.05 | 4.21 | 4.02 | 4.14 | - | 1.97% | - |
| 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 |
| Jul 16, 2026 | 3.94 | 4.01 | 3.93 | 3.94 | 3.90 | -0.51% | 1,591,100 |
| Jul 15, 2026 | 3.98 | 4.03 | 3.94 | 3.96 | 3.92 | -0.75% | 1,976,200 |
| Jul 14, 2026 | 4.07 | 4.08 | 3.95 | 3.99 | 3.95 | -1.97% | 2,906,700 |
| Jul 13, 2026 | 3.99 | 4.08 | 3.99 | 4.07 | 4.03 | 0.74% | 1,953,500 |
| Jul 10, 2026 | 4.00 | 4.13 | 4.00 | 4.04 | 4.00 | 2.28% | 1,973,300 |
| Jul 9, 2026 | 3.86 | 4.03 | 3.85 | 3.95 | 3.91 | 2.86% | 2,034,200 |
| Jul 8, 2026 | 3.90 | 3.92 | 3.84 | 3.84 | 3.80 | -2.04% | 2,361,600 |
| Jul 7, 2026 | 4.09 | 4.09 | 3.86 | 3.92 | 3.88 | -2.97% | 3,209,700 |
| Jul 6, 2026 | 4.15 | 4.15 | 4.03 | 4.04 | 4.00 | -2.88% | 1,960,700 |
| Jul 3, 2026 | 4.14 | 4.20 | 4.11 | 4.16 | 4.11 | 0.24% | 1,201,400 |
| Jul 2, 2026 | 4.09 | 4.21 | 4.09 | 4.15 | 4.10 | 0.73% | 3,217,700 |
| Jul 1, 2026 | 3.91 | 4.13 | 3.90 | 4.12 | 4.07 | 3.78% | 2,713,900 |
| Jun 30, 2026 | 4.07 | 4.09 | 3.88 | 3.97 | 3.93 | -3.41% | 3,855,500 |
| Jun 29, 2026 | 4.10 | 4.20 | 4.10 | 4.11 | 4.06 | -0.96% | 1,987,500 |
| Jun 26, 2026 | 3.94 | 4.16 | 3.92 | 4.15 | 4.10 | 5.33% | 5,548,200 |
| Jun 25, 2026 | 3.86 | 4.05 | 3.86 | 3.94 | 3.90 | 2.34% | 4,351,700 |
| Jun 24, 2026 | 3.75 | 3.89 | 3.72 | 3.85 | 3.81 | 2.39% | 3,902,800 |
| Jun 23, 2026 | 3.72 | 3.82 | 3.71 | 3.76 | 3.72 | -0.53% | 3,435,600 |
| Jun 22, 2026 | 3.75 | 3.85 | 3.66 | 3.78 | 3.74 | 0.80% | 3,720,600 |
| Jun 19, 2026 | 3.61 | 3.75 | 3.61 | 3.75 | 3.71 | 3.59% | 2,261,200 |
| Jun 18, 2026 | 3.67 | 3.73 | 3.61 | 3.62 | 3.58 | -1.36% | 3,757,000 |
| Jun 17, 2026 | 3.81 | 3.89 | 3.65 | 3.67 | 3.63 | -3.17% | 5,862,000 |
| Jun 16, 2026 | 3.81 | 3.85 | 3.71 | 3.79 | 3.75 | -0.52% | 4,192,400 |