Locaweb Serviços de Internet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	5.360	5.640	5.310	5.420	4.861	14,961,500
2022-06-20	5.480	5.560	5.230	5.260	4.717	15,100,900
2022-06-17	5.670	5.750	5.480	5.480	4.915	18,426,500
2022-06-15	5.740	5.940	5.620	5.810	5.211	14,014,200
2022-06-14	5.760	5.910	5.520	5.560	4.986	10,252,400
2022-06-13	6.150	6.150	5.630	5.700	5.112	19,642,200
2022-06-10	6.530	6.640	6.270	6.310	5.659	11,837,600
2022-06-09	6.920	7.040	6.650	6.650	5.964	11,932,100
2022-06-08	7.240	7.500	6.980	7.010	6.287	16,523,000
2022-06-07	6.970	7.270	6.860	7.270	6.520	17,798,700
2022-06-06	7.160	7.300	7.060	7.210	6.466	12,096,700
2022-06-03	7.050	7.190	6.880	7.090	6.358	10,642,800
2022-06-02	6.680	7.190	6.570	7.100	6.367	18,366,900
2022-06-01	6.700	6.900	6.500	6.530	5.856	9,175,100
2022-05-31	6.720	6.810	6.610	6.610	5.928	8,688,300
2022-05-30	7.120	7.200	6.610	6.670	5.982	9,903,300
2022-05-27	6.960	7.090	6.720	7.020	6.296	8,083,500
2022-05-26	6.790	7.110	6.660	6.930	6.215	11,598,100
2022-05-25	6.580	6.840	6.490	6.740	6.045	10,062,200
2022-05-24	6.590	6.720	6.430	6.630	5.946	12,795,300
2022-05-23	7.020	7.140	6.680	6.730	6.036	14,885,500
2022-05-20	7.300	7.440	6.840	6.940	6.224	30,794,100
2022-05-19	6.770	7.180	6.390	7.070	6.341	41,494,800
2022-05-18	5.950	6.900	5.850	6.700	6.009	82,053,800
2022-05-17	5.510	6.020	5.390	5.880	5.273	44,110,200
2022-05-16	5.470	5.470	5.180	5.290	4.744	20,087,300
2022-05-13	5.530	5.890	5.420	5.460	4.897	35,122,600
2022-05-12	4.950	5.360	4.910	5.250	4.708	20,809,400
2022-05-11	5.400	5.540	5.100	5.120	4.592	20,490,600
2022-05-10	5.530	5.620	5.120	5.430	4.870	27,737,100
2022-05-09	6.120	6.180	5.380	5.390	4.834	32,193,100
2022-05-06	6.730	6.850	6.280	6.300	5.650	19,910,500
2022-05-05	6.940	7.060	6.740	6.820	6.116	12,990,200
2022-05-04	6.800	7.250	6.640	7.170	6.430	14,317,600
2022-05-03	7.090	7.260	6.830	6.950	6.233	10,183,000
2022-05-02	7.220	7.390	6.890	7.080	6.349	13,449,600
2022-04-29	7.750	7.780	7.170	7.170	6.430	10,617,500
2022-04-28	7.480	7.760	7.200	7.640	6.852	13,715,800
2022-04-27	7.490	7.530	7.250	7.330	6.574	11,186,500
2022-04-26	7.830	7.950	7.200	7.270	6.520	19,595,200
2022-04-25	7.790	8.060	7.680	7.930	7.112	12,414,000
2022-04-22	8.170	8.260	7.800	7.900	7.085	13,870,500
2022-04-20	8.710	8.980	8.340	8.430	7.560	11,498,200
2022-04-19	8.330	8.770	8.140	8.680	7.784	13,015,900
2022-04-18	8.100	8.480	8.090	8.390	7.524	14,628,900
2022-04-14	8.300	8.320	7.980	8.050	7.219	11,229,600
2022-04-13	8.390	8.520	8.220	8.280	7.426	9,653,600
2022-04-12	8.920	9.030	8.210	8.270	7.417	13,123,700
2022-04-11	8.520	8.730	8.470	8.570	7.686	9,464,000
2022-04-08	8.900	8.920	8.630	8.760	7.856	11,599,500
2022-04-07	9.090	9.100	8.740	8.940	8.018	12,271,100
2022-04-06	9.730	9.730	8.820	9.050	8.116	27,608,100
2022-04-05	10.510	10.660	9.830	9.840	8.825	13,706,200
2022-04-04	10.560	10.590	10.210	10.550	9.461	6,781,800
2022-04-01	10.310	10.720	10.250	10.510	9.426	10,868,500
2022-03-31	10.300	10.530	9.940	10.100	9.058	8,725,700
2022-03-30	10.000	10.650	9.890	10.260	9.201	11,526,700
2022-03-29	9.870	10.500	9.860	10.060	9.022	17,378,800
2022-03-28	9.650	9.750	9.250	9.600	8.609	24,233,800
2022-03-25	9.750	10.280	9.570	10.060	9.022	21,885,700

← NewerPage 19 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.