Locaweb Serviços de Internet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.150 | 4.320 | 4.030 | 4.100 | 3.710 | 20,317,900 |
| 2024-05-22 | 4.440 | 4.450 | 4.090 | 4.130 | 3.737 | 11,468,300 |
| 2024-05-21 | 4.580 | 4.580 | 4.410 | 4.450 | 4.027 | 6,122,900 |
| 2024-05-20 | 4.620 | 4.700 | 4.550 | 4.580 | 4.145 | 6,175,600 |
| 2024-05-17 | 4.620 | 4.650 | 4.590 | 4.630 | 4.190 | 3,543,700 |
| 2024-05-16 | 4.740 | 4.790 | 4.410 | 4.640 | 4.199 | 13,668,000 |
| 2024-05-15 | 4.710 | 4.800 | 4.700 | 4.710 | 4.262 | 5,580,900 |
| 2024-05-14 | 4.770 | 4.810 | 4.730 | 4.750 | 4.298 | 3,336,500 |
| 2024-05-13 | 4.910 | 4.920 | 4.730 | 4.770 | 4.317 | 5,121,500 |
| 2024-05-10 | 5.200 | 5.200 | 4.670 | 4.920 | 4.452 | 17,602,400 |
| 2024-05-09 | 4.830 | 5.170 | 4.670 | 5.130 | 4.642 | 12,003,500 |
| 2024-05-08 | 4.850 | 4.930 | 4.820 | 4.930 | 4.461 | 3,094,800 |
| 2024-05-07 | 4.950 | 4.990 | 4.880 | 4.930 | 4.461 | 5,626,900 |
| 2024-05-06 | 4.990 | 5.050 | 4.940 | 4.950 | 4.479 | 3,363,200 |
| 2024-05-03 | 5.070 | 5.140 | 4.970 | 5.000 | 4.525 | 7,028,500 |
| 2024-05-02 | 4.700 | 4.990 | 4.670 | 4.930 | 4.461 | 7,133,500 |
| 2024-04-30 | 4.710 | 4.730 | 4.550 | 4.600 | 4.163 | 9,486,900 |
| 2024-04-29 | 4.700 | 4.800 | 4.650 | 4.750 | 4.298 | 6,203,700 |
| 2024-04-26 | 4.630 | 4.710 | 4.550 | 4.700 | 4.253 | 10,539,500 |
| 2024-04-25 | 4.710 | 4.720 | 4.580 | 4.580 | 4.145 | 7,486,900 |
| 2024-04-24 | 4.860 | 4.870 | 4.740 | 4.740 | 4.289 | 5,481,100 |
| 2024-04-23 | 4.840 | 4.900 | 4.750 | 4.860 | 4.398 | 5,385,800 |
| 2024-04-22 | 4.880 | 4.980 | 4.830 | 4.900 | 4.434 | 5,145,700 |
| 2024-04-19 | 4.830 | 5.010 | 4.830 | 4.870 | 4.407 | 4,899,600 |
| 2024-04-18 | 5.030 | 5.070 | 4.840 | 4.870 | 4.407 | 6,175,400 |
| 2024-04-17 | 4.890 | 5.090 | 4.770 | 5.030 | 4.552 | 9,189,600 |
| 2024-04-16 | 5.010 | 5.010 | 4.830 | 4.850 | 4.389 | 9,453,700 |
| 2024-04-15 | 5.210 | 5.250 | 5.070 | 5.070 | 4.588 | 7,209,400 |
| 2024-04-12 | 5.430 | 5.430 | 5.080 | 5.210 | 4.715 | 10,347,600 |
| 2024-04-11 | 5.360 | 5.500 | 5.300 | 5.460 | 4.941 | 6,281,900 |
| 2024-04-10 | 5.440 | 5.450 | 5.330 | 5.420 | 4.905 | 8,887,900 |
| 2024-04-09 | 5.340 | 5.560 | 5.330 | 5.470 | 4.950 | 7,181,600 |
| 2024-04-08 | 5.300 | 5.380 | 5.200 | 5.320 | 4.814 | 4,600,100 |
| 2024-04-05 | 5.210 | 5.350 | 5.210 | 5.270 | 4.769 | 5,276,500 |
| 2024-04-04 | 5.290 | 5.370 | 5.180 | 5.200 | 4.706 | 6,313,400 |
| 2024-04-03 | 5.360 | 5.370 | 5.190 | 5.270 | 4.769 | 7,311,300 |
| 2024-04-02 | 5.400 | 5.440 | 5.290 | 5.380 | 4.869 | 8,347,700 |
| 2024-04-01 | 5.730 | 5.750 | 5.470 | 5.470 | 4.950 | 14,228,800 |
| 2024-03-28 | 5.970 | 6.060 | 5.670 | 5.840 | 5.285 | 9,561,100 |
| 2024-03-27 | 5.980 | 6.060 | 5.950 | 6.010 | 5.439 | 8,913,700 |
| 2024-03-26 | 5.880 | 6.000 | 5.760 | 6.000 | 5.430 | 5,930,300 |
| 2024-03-25 | 5.830 | 5.940 | 5.750 | 5.870 | 5.312 | 6,026,600 |
| 2024-03-22 | 6.000 | 6.010 | 5.760 | 5.830 | 5.276 | 10,526,700 |
| 2024-03-21 | 6.110 | 6.270 | 5.890 | 6.050 | 5.475 | 18,142,600 |
| 2024-03-20 | 5.880 | 5.950 | 5.780 | 5.940 | 5.375 | 7,427,600 |
| 2024-03-19 | 5.820 | 5.920 | 5.760 | 5.880 | 5.321 | 6,228,500 |
| 2024-03-18 | 5.680 | 5.850 | 5.650 | 5.810 | 5.258 | 5,904,800 |
| 2024-03-15 | 5.800 | 5.800 | 5.560 | 5.660 | 5.122 | 14,126,700 |
| 2024-03-14 | 5.900 | 5.920 | 5.740 | 5.800 | 5.249 | 5,994,200 |
| 2024-03-13 | 5.830 | 5.970 | 5.800 | 5.900 | 5.339 | 6,584,600 |
| 2024-03-12 | 5.800 | 5.890 | 5.660 | 5.880 | 5.321 | 6,511,000 |
| 2024-03-11 | 5.700 | 5.840 | 5.650 | 5.770 | 5.222 | 5,823,500 |
| 2024-03-08 | 5.660 | 5.900 | 5.610 | 5.730 | 5.185 | 7,231,600 |
| 2024-03-07 | 5.800 | 5.880 | 5.680 | 5.740 | 5.194 | 3,225,100 |
| 2024-03-06 | 5.900 | 5.900 | 5.730 | 5.800 | 5.249 | 5,077,100 |
| 2024-03-05 | 5.640 | 5.930 | 5.590 | 5.840 | 5.285 | 7,812,400 |
| 2024-03-04 | 5.750 | 5.790 | 5.540 | 5.640 | 5.104 | 4,718,700 |
| 2024-03-01 | 5.580 | 5.840 | 5.580 | 5.750 | 5.203 | 6,343,400 |
| 2024-02-29 | 5.510 | 5.740 | 5.470 | 5.570 | 5.041 | 7,353,400 |
| 2024-02-28 | 5.610 | 5.690 | 5.490 | 5.560 | 5.031 | 5,903,800 |
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.