Locaweb Serviços de Internet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	8.240	9.050	8.240	9.010	8.154	9,486,900
2023-06-05	8.380	8.480	8.070	8.180	7.402	5,663,200
2023-06-02	8.700	8.880	8.250	8.350	7.556	9,596,400
2023-06-01	7.730	8.610	7.730	8.570	7.755	14,709,800
2023-05-31	7.830	8.080	7.530	7.660	6.932	12,583,100
2023-05-30	8.060	8.170	7.740	7.860	7.113	5,710,600
2023-05-29	8.080	8.150	7.930	7.960	7.203	2,676,400
2023-05-26	8.010	8.260	7.870	8.040	7.276	6,903,000
2023-05-25	7.600	7.940	7.600	7.910	7.158	7,715,300
2023-05-24	7.360	7.430	7.190	7.360	6.660	6,395,800
2023-05-23	7.530	7.740	7.350	7.380	6.678	8,917,400
2023-05-22	7.400	7.580	7.290	7.510	6.796	6,483,000
2023-05-19	7.360	7.730	7.130	7.420	6.715	12,218,300
2023-05-18	7.100	7.550	7.040	7.300	6.606	9,508,400
2023-05-17	7.160	7.170	6.920	7.120	6.443	13,410,100
2023-05-16	7.160	7.210	6.890	7.050	6.380	12,820,600
2023-05-15	6.910	7.310	6.810	7.180	6.497	11,592,400
2023-05-12	6.650	7.070	6.330	6.900	6.244	20,663,900
2023-05-11	6.320	6.370	6.080	6.160	5.574	10,479,800
2023-05-10	6.000	6.460	5.970	6.350	5.746	11,582,200
2023-05-09	5.820	6.170	5.750	6.020	5.448	7,196,400
2023-05-08	5.700	5.980	5.650	5.840	5.237	9,987,800
2023-05-05	5.600	5.840	5.500	5.650	5.067	9,179,800
2023-05-04	5.470	5.670	5.370	5.550	4.977	10,226,600
2023-05-03	5.200	5.540	5.150	5.400	4.843	9,892,800
2023-05-02	5.250	5.330	5.070	5.170	4.637	4,418,500
2023-04-28	5.360	5.360	5.180	5.260	4.717	5,699,200
2023-04-27	5.150	5.430	5.150	5.320	4.771	6,321,600
2023-04-26	5.200	5.220	4.990	5.120	4.592	5,374,000
2023-04-25	5.390	5.390	5.100	5.180	4.646	5,590,900
2023-04-24	5.270	5.520	5.270	5.390	4.834	7,178,300
2023-04-20	5.210	5.290	5.090	5.290	4.744	8,616,700
2023-04-19	5.270	5.300	5.130	5.210	4.672	7,680,800
2023-04-18	5.690	5.750	5.340	5.390	4.834	8,893,300
2023-04-17	5.400	5.770	5.400	5.640	5.058	8,141,100
2023-04-14	5.190	5.430	5.120	5.400	4.843	6,288,100
2023-04-13	5.410	5.440	5.130	5.280	4.735	7,118,400
2023-04-12	5.310	5.550	5.280	5.380	4.825	9,174,100
2023-04-11	5.040	5.270	5.020	5.240	4.699	9,042,500
2023-04-10	4.750	5.010	4.730	4.920	4.412	7,535,600
2023-04-06	4.760	4.790	4.610	4.720	4.233	6,360,900
2023-04-05	4.760	4.850	4.650	4.700	4.215	7,504,900
2023-04-04	4.760	4.840	4.650	4.770	4.278	6,581,900
2023-04-03	4.820	4.930	4.660	4.720	4.233	9,537,900
2023-03-31	4.870	4.940	4.720	4.790	4.296	7,669,300
2023-03-30	4.790	5.160	4.700	4.870	4.368	20,203,700
2023-03-29	4.780	4.810	4.500	4.650	4.170	15,299,400
2023-03-28	4.600	4.900	4.550	4.740	4.251	17,376,700
2023-03-27	4.780	4.800	4.590	4.590	4.116	11,631,200
2023-03-24	5.180	5.200	4.660	4.700	4.215	22,116,700
2023-03-23	5.580	5.630	5.030	5.110	4.583	8,918,700
2023-03-22	5.510	5.780	5.320	5.530	4.959	6,909,200
2023-03-21	5.740	5.920	5.490	5.510	4.941	7,461,000
2023-03-20	6.300	6.390	5.750	5.860	5.255	6,800,700
2023-03-17	6.730	6.840	6.240	6.260	5.614	7,458,300
2023-03-16	5.990	6.800	5.890	6.760	6.062	13,119,500
2023-03-15	5.850	6.130	5.730	5.980	5.363	5,571,000
2023-03-14	6.200	6.270	5.890	6.000	5.381	6,601,600
2023-03-13	5.650	6.310	5.530	6.120	5.489	17,319,200
2023-03-10	5.710	5.860	5.270	5.780	5.184	15,845,300

← NewerPage 15 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.