Locaweb Serviços de Internet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	7.070	7.270	6.990	7.170	6.488	2,688,600
2023-08-29	6.860	7.090	6.630	7.090	6.416	4,903,000
2023-08-28	6.830	6.930	6.710	6.790	6.145	6,496,100
2023-08-25	7.170	7.170	6.720	6.800	6.154	8,198,500
2023-08-24	7.380	7.400	7.140	7.180	6.497	3,651,500
2023-08-23	7.040	7.400	6.890	7.400	6.697	7,202,400
2023-08-22	6.950	7.050	6.840	7.010	6.344	5,557,300
2023-08-21	6.730	6.800	6.520	6.770	6.126	9,456,200
2023-08-18	6.490	6.770	6.400	6.730	6.090	5,243,200
2023-08-17	6.600	6.980	6.490	6.540	5.918	9,998,400
2023-08-16	6.720	6.770	6.480	6.530	5.909	8,154,600
2023-08-15	6.970	7.040	6.560	6.750	6.108	9,186,800
2023-08-14	7.110	7.400	6.880	6.940	6.280	10,769,000
2023-08-11	7.660	7.680	6.960	7.170	6.488	21,733,900
2023-08-10	7.460	7.880	7.460	7.800	7.059	11,984,800
2023-08-09	7.300	7.440	7.140	7.440	6.733	7,057,600
2023-08-08	7.050	7.390	6.990	7.280	6.588	8,567,700
2023-08-07	7.140	7.140	6.950	7.090	6.416	3,225,300
2023-08-04	7.110	7.290	7.060	7.090	6.416	4,815,600
2023-08-03	7.230	7.410	7.080	7.140	6.461	9,033,000
2023-08-02	7.420	7.450	7.000	7.030	6.362	8,569,400
2023-08-01	7.400	7.490	7.290	7.410	6.706	3,859,900
2023-07-31	7.160	7.470	7.110	7.410	6.706	6,385,100
2023-07-28	7.060	7.160	6.970	7.100	6.425	3,445,000
2023-07-27	7.280	7.440	6.960	6.970	6.307	7,031,000
2023-07-26	7.150	7.200	6.970	7.200	6.516	7,544,100
2023-07-25	7.370	7.550	7.110	7.150	6.470	8,105,500
2023-07-24	7.180	7.280	6.990	7.190	6.507	7,731,900
2023-07-21	7.080	7.300	7.040	7.170	6.488	9,310,300
2023-07-20	7.330	7.340	6.960	7.030	6.362	8,685,500
2023-07-19	7.570	7.600	7.210	7.300	6.606	5,451,500
2023-07-18	7.660	7.720	7.520	7.610	6.887	5,192,800
2023-07-17	7.680	7.760	7.300	7.660	6.932	12,893,000
2023-07-14	8.120	8.150	7.780	7.790	7.049	4,939,900
2023-07-13	7.940	8.150	7.820	8.100	7.330	3,579,600
2023-07-12	8.190	8.310	7.820	7.910	7.158	5,475,900
2023-07-11	8.180	8.180	7.770	8.080	7.312	6,154,600
2023-07-10	8.550	8.700	8.270	8.270	7.484	4,986,700
2023-07-07	8.440	8.720	8.440	8.520	7.710	5,411,400
2023-07-06	8.860	8.870	8.420	8.420	7.620	7,219,600
2023-07-05	8.960	9.210	8.850	8.990	8.135	3,965,500
2023-07-04	8.960	9.140	8.830	8.970	8.117	3,556,000
2023-07-03	8.640	9.020	8.530	8.920	8.072	3,827,300
2023-06-30	8.710	8.830	8.540	8.580	7.764	4,428,300
2023-06-29	8.450	8.660	8.420	8.660	7.837	2,832,500
2023-06-28	8.400	8.600	8.280	8.380	7.583	3,499,400
2023-06-27	8.540	8.640	8.260	8.400	7.601	6,030,700
2023-06-26	9.070	9.080	8.390	8.450	7.647	11,074,600
2023-06-23	8.990	9.480	8.940	9.390	8.497	5,217,100
2023-06-22	9.190	9.190	8.830	9.040	8.181	4,964,600
2023-06-21	9.420	9.500	8.960	9.300	8.416	5,431,700
2023-06-20	9.400	9.520	9.110	9.420	8.525	3,864,300
2023-06-19	9.440	9.480	9.280	9.470	8.570	2,339,200
2023-06-16	9.500	9.630	9.410	9.440	8.543	4,652,900
2023-06-15	9.280	9.580	9.210	9.540	8.633	6,508,400
2023-06-14	8.700	9.320	8.610	9.300	8.416	11,042,400
2023-06-13	8.940	9.000	8.550	8.610	7.792	3,946,700
2023-06-12	9.130	9.190	8.890	8.910	8.063	4,948,900
2023-06-09	8.980	9.140	8.800	9.050	8.190	7,284,400
2023-06-07	9.010	9.220	8.670	8.830	7.991	8,732,000

← NewerPage 14 of 21 · 1,246 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.