Locaweb Serviços de Internet S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	5.960	6.120	5.920	6.050	5.475	7,983,500
2023-11-27	5.950	6.090	5.860	5.940	5.375	8,631,900
2023-11-24	6.210	6.210	5.760	5.770	5.222	9,299,800
2023-11-23	6.100	6.200	6.000	6.200	5.611	3,593,700
2023-11-22	6.180	6.450	6.010	6.090	5.511	8,233,800
2023-11-21	6.230	6.250	6.040	6.160	5.574	3,788,000
2023-11-20	6.150	6.280	6.130	6.230	5.638	6,605,300
2023-11-17	6.290	6.390	6.120	6.120	5.538	10,183,200
2023-11-16	6.240	6.480	6.240	6.290	5.692	12,502,400
2023-11-14	6.220	6.380	6.150	6.220	5.629	10,786,400
2023-11-13	6.230	6.310	6.030	6.160	5.574	11,493,600
2023-11-10	6.460	6.680	6.180	6.260	5.665	15,050,100
2023-11-09	6.870	6.930	6.610	6.610	5.982	3,371,600
2023-11-08	6.790	7.040	6.750	6.810	6.163	4,017,100
2023-11-07	6.490	6.890	6.390	6.820	6.172	5,509,600
2023-11-06	6.690	6.750	6.420	6.490	5.873	5,386,300
2023-11-03	6.150	6.720	6.150	6.720	6.081	9,092,000
2023-11-01	5.510	6.150	5.480	6.000	5.430	12,259,400
2023-10-31	5.460	5.540	5.330	5.440	4.923	5,260,800
2023-10-30	5.660	5.660	5.370	5.430	4.914	5,711,700
2023-10-27	5.890	6.000	5.590	5.600	5.068	6,363,000
2023-10-26	5.900	6.120	5.840	5.840	5.285	5,265,900
2023-10-25	6.020	6.050	5.830	5.840	5.285	5,713,300
2023-10-24	5.910	6.080	5.790	6.030	5.457	7,483,300
2023-10-23	5.760	5.940	5.750	5.780	5.231	5,280,400
2023-10-20	5.640	5.900	5.640	5.820	5.267	4,320,400
2023-10-19	5.960	6.080	5.720	5.730	5.185	8,272,000
2023-10-18	5.930	6.080	5.880	5.990	5.421	10,345,200
2023-10-17	6.100	6.230	5.990	5.990	5.421	7,369,700
2023-10-16	6.120	6.260	6.010	6.150	5.565	3,628,900
2023-10-13	6.350	6.350	6.060	6.110	5.529	14,218,700
2023-10-11	6.530	6.620	6.350	6.400	5.792	4,160,000
2023-10-10	6.450	6.610	6.370	6.510	5.891	5,484,300
2023-10-09	6.300	6.420	6.170	6.390	5.783	4,947,200
2023-10-06	6.160	6.500	6.090	6.410	5.801	4,964,500
2023-10-05	6.220	6.420	6.190	6.350	5.746	5,117,900
2023-10-04	5.880	6.430	5.850	6.260	5.665	8,324,400
2023-10-03	6.000	6.190	5.800	5.840	5.285	5,019,100
2023-10-02	6.350	6.360	6.000	6.080	5.502	5,772,500
2023-09-29	6.360	6.550	6.360	6.390	5.783	5,551,800
2023-09-28	6.150	6.280	6.030	6.210	5.620	3,856,200
2023-09-27	6.160	6.280	6.080	6.160	5.574	4,721,300
2023-09-26	6.300	6.350	6.050	6.100	5.520	3,340,100
2023-09-25	6.240	6.470	6.190	6.370	5.764	3,506,900
2023-09-22	6.400	6.440	6.160	6.290	5.692	3,894,000
2023-09-21	6.530	6.530	6.260	6.330	5.728	6,224,900
2023-09-20	6.600	6.860	6.600	6.680	6.045	3,438,900
2023-09-19	6.610	6.620	6.440	6.600	5.973	3,621,500
2023-09-18	6.750	6.820	6.580	6.580	5.955	3,183,000
2023-09-15	7.020	7.050	6.760	6.760	6.117	4,733,400
2023-09-14	7.140	7.150	6.900	7.010	6.344	4,380,600
2023-09-13	6.830	7.190	6.780	7.090	6.416	5,914,900
2023-09-12	7.040	7.040	6.850	6.870	6.217	3,791,200
2023-09-11	7.000	7.100	6.810	7.010	6.344	3,717,200
2023-09-08	6.860	7.040	6.780	6.970	6.307	3,082,200
2023-09-06	7.230	7.310	6.920	6.970	6.307	4,095,700
2023-09-05	7.450	7.450	7.200	7.260	6.570	3,672,100
2023-09-04	7.220	7.700	7.220	7.460	6.751	4,838,600
2023-09-01	7.150	7.260	7.030	7.260	6.570	3,861,400
2023-08-31	7.200	7.310	7.030	7.070	6.398	4,279,300

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.