Locaweb Serviços de Internet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	9.250	9.510	9.110	9.300	8.340	6,534,200
2022-09-13	9.400	9.400	9.010	9.230	8.278	13,309,900
2022-09-12	9.380	9.850	9.320	9.700	8.699	9,749,700
2022-09-09	9.350	9.460	9.200	9.270	8.313	6,878,100
2022-09-08	9.050	9.340	9.050	9.230	8.278	5,846,900
2022-09-06	9.390	9.390	8.880	9.010	8.080	8,790,700
2022-09-05	9.490	9.800	9.370	9.440	8.466	5,682,200
2022-09-02	9.700	9.980	9.350	9.460	8.484	9,869,700
2022-09-01	9.290	9.630	9.120	9.520	8.538	8,828,000
2022-08-31	9.440	9.680	9.340	9.350	8.385	6,964,200
2022-08-30	9.720	9.990	9.200	9.410	8.439	9,278,000
2022-08-29	9.510	9.790	9.410	9.620	8.627	11,843,000
2022-08-26	10.020	10.150	9.570	9.640	8.645	8,177,800
2022-08-25	10.180	10.240	9.820	10.020	8.986	10,448,100
2022-08-24	10.180	10.720	9.990	10.070	9.031	20,967,400
2022-08-23	10.210	10.670	10.160	10.360	9.291	10,220,200
2022-08-22	9.780	10.070	9.440	10.070	9.031	20,041,500
2022-08-19	10.600	10.790	9.890	10.040	9.004	16,029,400
2022-08-18	10.990	11.120	10.580	10.880	9.757	12,790,300
2022-08-17	10.280	10.950	10.220	10.730	9.623	18,311,500
2022-08-16	10.480	10.770	10.060	10.520	9.435	12,927,400
2022-08-15	9.690	10.780	9.620	10.480	9.399	17,992,100
2022-08-12	9.360	9.980	9.150	9.930	8.905	21,674,300
2022-08-11	9.360	9.370	8.740	8.990	8.062	12,463,400
2022-08-10	9.250	9.520	8.950	9.190	8.242	20,490,200
2022-08-09	8.720	8.970	8.570	8.800	7.892	17,824,000
2022-08-08	9.100	9.360	8.600	8.710	7.811	15,975,600
2022-08-05	9.050	9.180	8.350	8.920	8.000	24,324,900
2022-08-04	8.660	9.490	8.660	9.110	8.170	28,126,000
2022-08-03	7.800	8.680	7.660	8.650	7.757	36,189,000
2022-08-02	6.990	8.020	6.990	7.730	6.932	28,817,700
2022-08-01	6.700	7.230	6.700	7.110	6.376	13,334,300
2022-07-29	7.010	7.270	6.700	6.770	6.071	14,591,700
2022-07-28	6.740	6.990	6.590	6.950	6.233	9,552,800
2022-07-27	6.400	6.860	6.400	6.770	6.071	13,459,900
2022-07-26	6.440	6.520	6.200	6.340	5.686	9,384,200
2022-07-25	6.830	6.850	6.320	6.480	5.811	11,689,800
2022-07-22	6.680	6.800	6.500	6.740	6.045	11,213,000
2022-07-21	6.690	6.890	6.480	6.690	6.000	17,279,600
2022-07-20	5.810	6.830	5.800	6.690	6.000	32,610,500
2022-07-19	5.580	5.830	5.510	5.790	5.193	8,613,400
2022-07-18	5.820	6.020	5.470	5.490	4.924	10,179,600
2022-07-15	6.020	6.030	5.690	5.720	5.130	8,123,700
2022-07-14	6.060	6.140	5.900	5.900	5.291	6,913,700
2022-07-13	6.130	6.370	5.970	6.130	5.498	9,823,900
2022-07-12	6.050	6.380	6.020	6.200	5.560	9,322,500
2022-07-11	6.300	6.450	6.060	6.110	5.480	7,544,200
2022-07-08	6.470	6.690	6.320	6.430	5.767	10,546,100
2022-07-07	6.700	6.800	6.360	6.550	5.874	13,055,200
2022-07-06	6.070	6.670	5.990	6.590	5.910	18,708,400
2022-07-05	5.900	6.160	5.420	6.110	5.480	23,405,300
2022-07-04	5.650	6.180	5.590	5.950	5.336	14,656,200
2022-07-01	5.670	5.830	5.470	5.710	5.121	10,066,400
2022-06-30	5.540	5.780	5.360	5.620	5.040	10,724,900
2022-06-29	5.910	5.950	5.550	5.720	5.130	9,834,500
2022-06-28	6.000	6.100	5.770	5.880	5.273	8,862,900
2022-06-27	6.230	6.260	5.890	5.990	5.372	10,607,600
2022-06-24	6.180	6.360	5.930	6.130	5.498	10,549,900
2022-06-23	5.640	6.150	5.640	6.050	5.426	15,826,800
2022-06-22	5.250	5.700	5.240	5.550	4.977	11,015,500

← NewerPage 18 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.