Locaweb Serviços de Internet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.580 | 5.710 | 5.510 | 5.660 | 5.122 | 6,571,200 |
| 2024-02-26 | 5.440 | 5.590 | 5.410 | 5.520 | 4.995 | 3,405,100 |
| 2024-02-23 | 5.500 | 5.530 | 5.410 | 5.450 | 4.932 | 2,935,800 |
| 2024-02-22 | 5.440 | 5.530 | 5.370 | 5.520 | 4.995 | 6,118,600 |
| 2024-02-21 | 5.520 | 5.530 | 5.300 | 5.380 | 4.869 | 7,285,000 |
| 2024-02-20 | 5.610 | 5.620 | 5.430 | 5.540 | 5.013 | 6,909,900 |
| 2024-02-19 | 5.420 | 5.780 | 5.280 | 5.660 | 5.122 | 9,562,200 |
| 2024-02-16 | 5.330 | 5.520 | 5.310 | 5.420 | 4.905 | 8,291,100 |
| 2024-02-15 | 5.490 | 5.490 | 5.220 | 5.280 | 4.778 | 8,567,600 |
| 2024-02-14 | 5.500 | 5.520 | 5.360 | 5.460 | 4.941 | 4,554,100 |
| 2024-02-09 | 5.500 | 5.720 | 5.460 | 5.590 | 5.059 | 6,452,400 |
| 2024-02-08 | 5.470 | 5.530 | 5.390 | 5.510 | 4.986 | 6,584,100 |
| 2024-02-07 | 5.200 | 5.510 | 5.200 | 5.510 | 4.986 | 10,941,700 |
| 2024-02-06 | 5.100 | 5.280 | 5.030 | 5.250 | 4.751 | 9,423,400 |
| 2024-02-05 | 5.300 | 5.300 | 4.970 | 5.080 | 4.597 | 11,450,100 |
| 2024-02-02 | 5.560 | 5.630 | 5.330 | 5.340 | 4.832 | 9,141,800 |
| 2024-02-01 | 5.460 | 5.570 | 5.360 | 5.560 | 5.031 | 7,117,600 |
| 2024-01-31 | 5.250 | 5.680 | 5.220 | 5.460 | 4.941 | 15,986,300 |
| 2024-01-30 | 5.490 | 5.500 | 5.190 | 5.250 | 4.751 | 10,001,400 |
| 2024-01-29 | 5.550 | 5.620 | 5.460 | 5.490 | 4.968 | 7,677,100 |
| 2024-01-26 | 5.540 | 5.600 | 5.460 | 5.550 | 5.022 | 10,197,200 |
| 2024-01-25 | 5.560 | 5.620 | 5.450 | 5.510 | 4.986 | 10,969,300 |
| 2024-01-24 | 5.600 | 5.870 | 5.480 | 5.510 | 4.986 | 11,661,300 |
| 2024-01-23 | 5.540 | 5.580 | 5.460 | 5.570 | 5.041 | 9,038,600 |
| 2024-01-22 | 5.770 | 5.790 | 5.420 | 5.490 | 4.968 | 12,140,900 |
| 2024-01-19 | 5.920 | 5.920 | 5.580 | 5.760 | 5.212 | 23,594,900 |
| 2024-01-18 | 6.210 | 6.240 | 5.870 | 5.880 | 5.321 | 11,465,100 |
| 2024-01-17 | 6.050 | 6.330 | 6.050 | 6.140 | 5.556 | 11,545,900 |
| 2024-01-16 | 6.180 | 6.180 | 5.930 | 6.040 | 5.466 | 9,560,300 |
| 2024-01-15 | 6.240 | 6.240 | 6.130 | 6.200 | 5.611 | 4,128,300 |
| 2024-01-12 | 6.140 | 6.450 | 6.100 | 6.240 | 5.647 | 11,736,000 |
| 2024-01-11 | 6.210 | 6.230 | 6.060 | 6.130 | 5.547 | 10,879,100 |
| 2024-01-10 | 6.150 | 6.200 | 6.030 | 6.180 | 5.593 | 9,037,100 |
| 2024-01-09 | 5.940 | 6.170 | 5.870 | 6.120 | 5.538 | 21,792,000 |
| 2024-01-08 | 5.600 | 5.800 | 5.530 | 5.800 | 5.249 | 8,121,100 |
| 2024-01-05 | 5.380 | 5.740 | 5.360 | 5.600 | 5.068 | 10,571,400 |
| 2024-01-04 | 5.550 | 5.550 | 5.400 | 5.420 | 4.905 | 7,361,800 |
| 2024-01-03 | 5.580 | 5.670 | 5.500 | 5.510 | 4.986 | 8,239,100 |
| 2024-01-02 | 5.990 | 6.000 | 5.560 | 5.570 | 5.041 | 11,838,700 |
| 2023-12-28 | 6.270 | 6.280 | 5.920 | 6.010 | 5.439 | 12,153,500 |
| 2023-12-27 | 6.220 | 6.410 | 6.190 | 6.300 | 5.701 | 5,644,200 |
| 2023-12-26 | 6.050 | 6.350 | 6.050 | 6.270 | 5.674 | 7,953,200 |
| 2023-12-22 | 6.060 | 6.120 | 5.920 | 6.030 | 5.457 | 7,951,200 |
| 2023-12-21 | 6.140 | 6.250 | 5.940 | 6.030 | 5.457 | 6,555,700 |
| 2023-12-20 | 5.950 | 6.270 | 5.940 | 6.090 | 5.511 | 9,108,000 |
| 2023-12-19 | 5.970 | 6.010 | 5.880 | 5.980 | 5.412 | 3,382,000 |
| 2023-12-18 | 5.970 | 6.030 | 5.870 | 5.950 | 5.384 | 4,841,000 |
| 2023-12-15 | 6.250 | 6.290 | 5.860 | 5.920 | 5.357 | 20,083,000 |
| 2023-12-14 | 6.130 | 6.490 | 6.080 | 6.150 | 5.565 | 28,873,200 |
| 2023-12-13 | 5.990 | 6.090 | 5.860 | 6.080 | 5.502 | 13,031,000 |
| 2023-12-12 | 5.880 | 6.080 | 5.670 | 5.990 | 5.421 | 18,986,600 |
| 2023-12-11 | 5.910 | 5.960 | 5.800 | 5.850 | 5.294 | 3,823,000 |
| 2023-12-08 | 6.070 | 6.070 | 5.850 | 5.980 | 5.412 | 5,250,500 |
| 2023-12-07 | 6.010 | 6.300 | 5.960 | 6.010 | 5.439 | 18,685,400 |
| 2023-12-06 | 6.100 | 6.110 | 5.950 | 5.980 | 5.412 | 5,135,700 |
| 2023-12-05 | 5.990 | 6.130 | 5.970 | 6.020 | 5.448 | 10,433,200 |
| 2023-12-04 | 6.170 | 6.220 | 5.890 | 6.000 | 5.430 | 6,420,800 |
| 2023-12-01 | 6.100 | 6.250 | 5.990 | 6.160 | 5.574 | 5,792,100 |
| 2023-11-30 | 6.050 | 6.100 | 5.950 | 6.090 | 5.511 | 5,580,500 |
| 2023-11-29 | 6.100 | 6.190 | 5.950 | 5.980 | 5.412 | 8,015,100 |
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.