Locaweb Serviços de Internet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	5.280	6.010	5.230	5.720	5.130	21,065,800
2023-03-08	4.740	5.340	4.730	5.320	4.771	16,188,100
2023-03-07	4.880	4.980	4.700	4.760	4.269	7,709,300
2023-03-06	4.770	4.890	4.670	4.870	4.368	8,680,300
2023-03-03	4.580	4.810	4.580	4.750	4.260	9,041,300
2023-03-02	4.460	4.700	4.410	4.580	4.107	8,635,100
2023-03-01	4.990	5.020	4.420	4.470	4.009	12,799,300
2023-02-28	5.000	5.080	4.890	4.890	4.385	6,579,200
2023-02-27	5.110	5.230	4.970	5.000	4.484	7,311,500
2023-02-24	5.200	5.300	5.070	5.100	4.574	4,283,100
2023-02-23	5.220	5.330	5.170	5.190	4.655	4,495,600
2023-02-22	5.520	5.520	5.150	5.170	4.637	4,547,100
2023-02-17	5.620	5.630	5.490	5.530	4.959	4,400,400
2023-02-16	5.620	5.720	5.460	5.700	5.112	3,887,900
2023-02-15	5.450	5.660	5.350	5.650	5.067	6,450,800
2023-02-14	5.570	5.650	5.330	5.430	4.870	8,478,200
2023-02-13	5.450	5.660	5.410	5.540	4.968	4,517,500
2023-02-10	5.400	5.630	5.370	5.440	4.879	6,139,700
2023-02-09	5.540	5.750	5.450	5.470	4.906	6,835,500
2023-02-08	5.490	5.660	5.240	5.550	4.977	11,850,200
2023-02-07	5.850	5.870	5.360	5.400	4.843	11,158,600
2023-02-06	5.990	6.020	5.710	5.800	5.202	8,564,500
2023-02-03	6.570	6.570	5.990	5.990	5.372	13,898,700
2023-02-02	6.290	6.770	6.290	6.590	5.910	13,621,800
2023-02-01	6.400	6.500	6.210	6.320	5.668	6,348,200
2023-01-31	6.340	6.530	6.270	6.410	5.749	7,378,600
2023-01-30	6.390	6.500	6.260	6.340	5.686	6,986,300
2023-01-27	6.510	6.580	6.330	6.360	5.704	7,957,700
2023-01-26	6.730	6.800	6.480	6.510	5.838	7,454,700
2023-01-25	6.510	6.750	6.370	6.680	5.991	7,179,200
2023-01-24	6.400	6.550	6.360	6.520	5.847	5,879,800
2023-01-23	6.430	6.590	6.380	6.380	5.722	3,618,400
2023-01-20	6.450	6.470	6.270	6.420	5.758	7,626,300
2023-01-19	6.260	6.560	6.180	6.450	5.784	7,177,100
2023-01-18	6.280	6.460	6.170	6.340	5.686	9,054,700
2023-01-17	6.320	6.400	6.080	6.210	5.569	10,260,100
2023-01-16	6.400	6.640	6.210	6.270	5.623	6,097,600
2023-01-13	6.410	6.600	6.330	6.460	5.793	7,808,800
2023-01-12	6.410	6.700	6.280	6.500	5.829	12,344,500
2023-01-11	6.800	6.920	6.350	6.600	5.919	16,381,700
2023-01-10	6.530	6.920	6.410	6.870	6.161	9,614,400
2023-01-09	6.400	6.740	6.400	6.550	5.874	10,944,800
2023-01-06	6.540	6.850	6.350	6.500	5.829	13,998,200
2023-01-05	6.030	6.570	6.010	6.540	5.865	16,238,400
2023-01-04	5.980	6.130	5.710	5.990	5.372	18,059,800
2023-01-03	6.440	6.530	5.950	5.980	5.363	14,128,600
2023-01-02	6.810	6.820	6.350	6.420	5.758	9,261,900
2022-12-29	7.090	7.230	7.000	7.020	6.296	8,439,000
2022-12-28	6.900	7.130	6.850	7.050	6.323	6,260,200
2022-12-27	7.070	7.110	6.810	6.870	6.161	4,877,900
2022-12-26	7.190	7.250	6.880	7.040	6.314	3,936,100
2022-12-23	7.210	7.590	7.070	7.180	6.439	14,476,400
2022-12-22	7.550	7.550	7.090	7.170	6.430	6,536,400
2022-12-21	7.670	7.730	7.230	7.480	6.708	5,892,600
2022-12-20	7.070	7.850	6.910	7.540	6.762	9,033,100
2022-12-19	6.800	7.390	6.730	7.100	6.367	11,263,900
2022-12-16	7.060	7.220	6.690	6.750	6.054	8,253,400
2022-12-15	6.980	7.370	6.830	7.110	6.376	14,480,600
2022-12-14	7.290	7.310	6.840	7.080	6.349	18,762,000
2022-12-13	7.500	7.880	7.220	7.260	6.511	9,981,100

← NewerPage 16 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.