Locaweb Serviços de Internet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	7.380	7.640	7.150	7.450	6.681	7,782,500
2022-12-09	7.710	7.740	7.310	7.430	6.663	9,591,400
2022-12-08	7.890	7.970	7.380	7.580	6.798	11,334,800
2022-12-07	8.160	8.310	7.700	7.920	7.103	11,430,700
2022-12-06	8.520	8.600	8.060	8.200	7.354	8,896,400
2022-12-05	8.790	8.890	8.410	8.440	7.569	9,221,700
2022-12-02	8.500	9.020	8.430	8.970	8.044	14,727,600
2022-12-01	8.400	8.530	8.060	8.410	7.542	11,557,400
2022-11-30	7.810	8.560	7.700	8.400	7.533	22,188,900
2022-11-29	7.490	7.980	7.290	7.810	7.004	8,828,600
2022-11-28	7.350	7.570	7.280	7.450	6.681	5,965,600
2022-11-25	7.680	7.680	7.280	7.360	6.601	6,033,200
2022-11-24	7.710	7.920	7.590	7.700	6.905	4,748,100
2022-11-23	7.500	7.650	7.300	7.520	6.744	6,876,700
2022-11-22	7.870	7.950	7.350	7.480	6.708	5,984,700
2022-11-21	7.680	7.840	7.520	7.770	6.968	6,545,400
2022-11-18	7.740	7.850	7.370	7.400	6.636	7,851,200
2022-11-17	7.460	7.590	7.130	7.550	6.771	10,865,700
2022-11-16	8.500	8.530	7.550	7.720	6.923	16,438,000
2022-11-14	7.980	8.590	7.940	8.400	7.533	10,120,700
2022-11-11	8.810	8.910	7.850	8.080	7.246	21,411,200
2022-11-10	9.500	9.800	8.710	8.960	8.035	16,521,100
2022-11-09	9.660	10.150	9.610	10.000	8.968	8,560,300
2022-11-08	9.500	9.870	9.470	9.720	8.717	7,521,200
2022-11-07	10.000	10.250	9.570	9.630	8.636	7,617,800
2022-11-04	11.200	11.390	10.070	10.080	9.040	20,501,300
2022-11-03	10.740	11.230	10.400	11.100	9.955	8,732,300
2022-11-01	10.930	11.100	10.690	10.890	9.766	6,465,400
2022-10-31	9.830	11.000	9.710	10.930	9.802	9,932,000
2022-10-28	9.650	10.290	9.590	10.140	9.094	8,372,100
2022-10-27	9.340	9.990	9.340	9.780	8.771	7,716,600
2022-10-26	10.280	10.320	9.260	9.330	8.367	14,742,200
2022-10-25	10.430	11.160	10.340	10.380	9.309	12,542,500
2022-10-24	10.400	10.550	10.210	10.460	9.381	5,753,000
2022-10-21	10.160	10.610	10.130	10.510	9.426	7,222,600
2022-10-20	10.540	10.630	9.970	10.240	9.183	6,960,000
2022-10-19	10.810	10.900	10.310	10.480	9.399	10,591,600
2022-10-18	10.650	10.840	10.170	10.780	9.668	15,534,000
2022-10-17	9.800	10.430	9.770	10.200	9.148	9,527,700
2022-10-14	10.110	10.340	9.580	9.680	8.681	8,504,600
2022-10-13	9.740	10.170	9.480	10.010	8.977	11,388,500
2022-10-11	10.630	10.670	9.880	9.950	8.923	10,816,800
2022-10-10	10.970	11.200	10.510	10.690	9.587	7,669,500
2022-10-07	11.130	11.450	10.740	10.900	9.775	8,589,700
2022-10-06	10.730	11.340	10.660	11.190	10.035	12,511,800
2022-10-05	10.380	10.830	10.020	10.770	9.659	9,687,100
2022-10-04	10.070	10.720	10.070	10.380	9.309	13,080,800
2022-10-03	9.270	10.010	9.270	9.830	8.816	15,872,300
2022-09-30	8.430	9.210	8.290	9.000	8.071	16,997,700
2022-09-29	8.850	8.870	8.400	8.450	7.578	11,104,000
2022-09-28	8.970	9.000	8.750	8.960	8.035	5,714,500
2022-09-27	9.060	9.380	8.820	8.950	8.027	8,716,300
2022-09-26	9.040	9.220	8.900	8.970	8.044	5,017,700
2022-09-23	8.950	9.120	8.920	9.100	8.161	5,673,000
2022-09-22	9.400	9.590	8.850	9.150	8.206	10,795,900
2022-09-21	9.240	9.550	9.050	9.240	8.287	7,008,600
2022-09-20	9.160	9.380	9.000	9.250	8.296	5,941,100
2022-09-19	8.950	9.240	8.930	9.170	8.224	5,043,900
2022-09-16	8.900	9.280	8.750	9.060	8.125	14,538,800
2022-09-15	9.310	9.410	9.010	9.120	8.179	6,422,800

← NewerPage 17 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.