Locaweb Serviços de Internet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.810 | 4.810 | 4.580 | 4.630 | 4.190 | 5,311,300 |
| 2024-08-15 | 4.770 | 4.870 | 4.710 | 4.770 | 4.317 | 4,906,400 |
| 2024-08-14 | 4.900 | 4.990 | 4.690 | 4.770 | 4.317 | 15,754,400 |
| 2024-08-13 | 4.670 | 4.840 | 4.670 | 4.750 | 4.298 | 6,811,000 |
| 2024-08-12 | 4.730 | 4.950 | 4.660 | 4.670 | 4.226 | 5,114,400 |
| 2024-08-09 | 4.660 | 4.720 | 4.620 | 4.700 | 4.253 | 3,455,000 |
| 2024-08-08 | 4.620 | 4.680 | 4.550 | 4.620 | 4.181 | 3,252,600 |
| 2024-08-07 | 4.360 | 4.670 | 4.360 | 4.620 | 4.181 | 7,049,200 |
| 2024-08-06 | 4.340 | 4.400 | 4.270 | 4.340 | 3.927 | 3,094,300 |
| 2024-08-05 | 4.180 | 4.400 | 4.150 | 4.340 | 3.927 | 4,220,700 |
| 2024-08-02 | 4.280 | 4.400 | 4.280 | 4.380 | 3.964 | 3,675,900 |
| 2024-08-01 | 4.410 | 4.450 | 4.250 | 4.270 | 3.864 | 4,669,500 |
| 2024-07-31 | 4.260 | 4.410 | 4.260 | 4.400 | 3.982 | 6,029,000 |
| 2024-07-30 | 4.210 | 4.330 | 4.210 | 4.240 | 3.837 | 4,133,600 |
| 2024-07-29 | 4.420 | 4.480 | 4.250 | 4.260 | 3.855 | 4,078,200 |
| 2024-07-26 | 4.450 | 4.530 | 4.430 | 4.450 | 4.027 | 2,805,700 |
| 2024-07-25 | 4.320 | 4.550 | 4.320 | 4.450 | 4.027 | 8,181,500 |
| 2024-07-24 | 4.380 | 4.470 | 4.290 | 4.320 | 3.909 | 7,290,600 |
| 2024-07-23 | 4.470 | 4.490 | 4.370 | 4.380 | 3.964 | 6,516,100 |
| 2024-07-22 | 4.350 | 4.580 | 4.350 | 4.520 | 4.090 | 7,831,900 |
| 2024-07-19 | 4.410 | 4.500 | 4.320 | 4.330 | 3.918 | 5,888,000 |
| 2024-07-18 | 4.570 | 4.580 | 4.380 | 4.450 | 4.027 | 7,625,500 |
| 2024-07-17 | 4.620 | 4.680 | 4.540 | 4.600 | 4.163 | 9,500,500 |
| 2024-07-16 | 4.650 | 4.880 | 4.650 | 4.660 | 4.217 | 7,747,700 |
| 2024-07-15 | 4.570 | 4.690 | 4.560 | 4.650 | 4.208 | 5,637,800 |
| 2024-07-12 | 4.700 | 4.750 | 4.540 | 4.590 | 4.154 | 4,603,600 |
| 2024-07-11 | 4.750 | 4.820 | 4.680 | 4.710 | 4.262 | 8,332,500 |
| 2024-07-10 | 4.630 | 4.760 | 4.540 | 4.650 | 4.208 | 13,643,900 |
| 2024-07-09 | 4.470 | 4.540 | 4.360 | 4.490 | 4.063 | 7,173,300 |
| 2024-07-08 | 4.440 | 4.580 | 4.430 | 4.480 | 4.054 | 8,324,600 |
| 2024-07-05 | 4.150 | 4.470 | 4.110 | 4.470 | 4.045 | 8,159,700 |
| 2024-07-04 | 4.130 | 4.230 | 4.080 | 4.190 | 3.792 | 5,757,900 |
| 2024-07-03 | 3.950 | 4.100 | 3.950 | 4.060 | 3.674 | 6,601,200 |
| 2024-07-02 | 4.000 | 4.010 | 3.900 | 3.900 | 3.529 | 6,188,900 |
| 2024-07-01 | 4.060 | 4.060 | 3.980 | 3.990 | 3.611 | 4,338,100 |
| 2024-06-28 | 4.150 | 4.160 | 4.010 | 4.050 | 3.665 | 4,580,200 |
| 2024-06-27 | 3.980 | 4.150 | 3.960 | 4.150 | 3.756 | 9,337,200 |
| 2024-06-26 | 3.980 | 3.980 | 3.840 | 3.940 | 3.565 | 8,336,000 |
| 2024-06-25 | 4.070 | 4.070 | 3.950 | 4.000 | 3.620 | 6,679,200 |
| 2024-06-24 | 4.000 | 4.110 | 4.000 | 4.110 | 3.719 | 3,588,900 |
| 2024-06-21 | 4.010 | 4.090 | 3.950 | 3.990 | 3.611 | 5,207,300 |
| 2024-06-20 | 4.090 | 4.190 | 4.010 | 4.020 | 3.638 | 6,955,600 |
| 2024-06-19 | 4.000 | 4.090 | 3.930 | 4.050 | 3.665 | 5,474,800 |
| 2024-06-18 | 4.050 | 4.080 | 3.930 | 3.980 | 3.602 | 6,454,900 |
| 2024-06-17 | 4.170 | 4.180 | 4.020 | 4.020 | 3.638 | 7,537,900 |
| 2024-06-14 | 4.130 | 4.290 | 4.130 | 4.200 | 3.801 | 6,081,000 |
| 2024-06-13 | 4.140 | 4.260 | 4.120 | 4.120 | 3.728 | 7,590,900 |
| 2024-06-12 | 4.380 | 4.400 | 4.080 | 4.130 | 3.737 | 14,537,800 |
| 2024-06-11 | 4.230 | 4.330 | 4.220 | 4.300 | 3.891 | 6,535,600 |
| 2024-06-10 | 4.220 | 4.380 | 4.180 | 4.190 | 3.792 | 10,557,000 |
| 2024-06-07 | 4.500 | 4.500 | 4.220 | 4.220 | 3.819 | 17,786,600 |
| 2024-06-06 | 4.390 | 4.650 | 4.390 | 4.610 | 4.172 | 12,132,300 |
| 2024-06-05 | 4.500 | 4.530 | 4.220 | 4.340 | 3.927 | 12,549,100 |
| 2024-06-04 | 4.460 | 4.650 | 4.350 | 4.490 | 4.063 | 12,881,000 |
| 2024-06-03 | 4.500 | 4.700 | 4.490 | 4.500 | 4.072 | 18,064,700 |
| 2024-05-31 | 4.290 | 4.400 | 4.220 | 4.330 | 3.918 | 7,253,600 |
| 2024-05-29 | 4.090 | 4.290 | 4.050 | 4.270 | 3.864 | 13,380,000 |
| 2024-05-28 | 4.230 | 4.350 | 4.110 | 4.130 | 3.737 | 7,458,900 |
| 2024-05-27 | 4.140 | 4.300 | 4.120 | 4.200 | 3.801 | 5,352,600 |
| 2024-05-24 | 4.120 | 4.210 | 4.080 | 4.140 | 3.746 | 6,795,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.0427 BRL |
| 2026-02-09 | 0.2547 BRL |
| 2025-08-19 | 0.0519 BRL |
| 2024-11-12 | 0.0717 BRL |
| 2023-05-09 | 0.0524 BRL |
| 2020-12-08 | 0.1271 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.