Locaweb Serviços de Internet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.740 | 3.840 | 3.670 | 3.800 | 3.758 | 3,367,300 |
| 2026-07-21 | 3.900 | 3.900 | 3.700 | 3.740 | 3.699 | 2,454,000 |
| 2026-07-20 | 3.980 | 3.990 | 3.820 | 3.890 | 3.847 | 1,711,500 |
| 2026-07-17 | 3.950 | 3.950 | 3.880 | 3.920 | 3.877 | 1,819,000 |
| 2026-07-16 | 3.940 | 4.010 | 3.930 | 3.940 | 3.896 | 1,591,400 |
| 2026-07-15 | 3.980 | 4.030 | 3.940 | 3.960 | 3.916 | 1,982,300 |
| 2026-07-14 | 4.070 | 4.080 | 3.950 | 3.990 | 3.946 | 2,909,300 |
| 2026-07-13 | 3.990 | 4.080 | 3.990 | 4.070 | 4.025 | 1,954,200 |
| 2026-07-10 | 4.000 | 4.130 | 4.000 | 4.040 | 3.995 | 1,973,400 |
| 2026-07-09 | 3.860 | 4.030 | 3.850 | 3.950 | 3.906 | 2,084,300 |
| 2026-07-08 | 3.900 | 3.920 | 3.840 | 3.840 | 3.798 | 2,368,500 |
| 2026-07-07 | 4.090 | 4.090 | 3.860 | 3.920 | 3.877 | 3,211,300 |
| 2026-07-06 | 4.150 | 4.150 | 4.030 | 4.040 | 3.995 | 1,963,100 |
| 2026-07-03 | 4.140 | 4.200 | 4.110 | 4.160 | 4.114 | 1,201,700 |
| 2026-07-02 | 4.090 | 4.210 | 4.090 | 4.150 | 4.104 | 3,219,700 |
| 2026-07-01 | 3.910 | 4.130 | 3.900 | 4.120 | 4.074 | 2,724,500 |
| 2026-06-30 | 4.070 | 4.090 | 3.880 | 3.970 | 3.926 | 3,866,200 |
| 2026-06-29 | 4.100 | 4.200 | 4.100 | 4.110 | 4.065 | 2,000,300 |
| 2026-06-26 | 3.940 | 4.160 | 3.920 | 4.150 | 4.104 | 5,548,800 |
| 2026-06-25 | 3.860 | 4.050 | 3.860 | 3.940 | 3.896 | 4,352,500 |
| 2026-06-24 | 3.750 | 3.890 | 3.720 | 3.850 | 3.807 | 3,909,300 |
| 2026-06-23 | 3.720 | 3.820 | 3.710 | 3.760 | 3.718 | 3,439,300 |
| 2026-06-22 | 3.750 | 3.850 | 3.660 | 3.780 | 3.738 | 3,728,700 |
| 2026-06-19 | 3.610 | 3.750 | 3.610 | 3.750 | 3.709 | 2,262,200 |
| 2026-06-18 | 3.670 | 3.730 | 3.610 | 3.620 | 3.580 | 3,781,500 |
| 2026-06-17 | 3.810 | 3.890 | 3.650 | 3.670 | 3.629 | 5,925,800 |
| 2026-06-16 | 3.810 | 3.850 | 3.710 | 3.790 | 3.748 | 4,194,400 |
| 2026-06-15 | 3.840 | 3.910 | 3.780 | 3.810 | 3.768 | 3,142,400 |
| 2026-06-12 | 3.770 | 3.840 | 3.730 | 3.800 | 3.758 | 3,135,100 |
| 2026-06-11 | 3.730 | 3.840 | 3.650 | 3.790 | 3.748 | 3,856,900 |
| 2026-06-10 | 3.740 | 3.810 | 3.690 | 3.720 | 3.679 | 4,709,100 |
| 2026-06-09 | 3.700 | 3.910 | 3.690 | 3.830 | 3.788 | 5,012,300 |
| 2026-06-08 | 3.650 | 3.690 | 3.610 | 3.670 | 3.629 | 5,082,700 |
| 2026-06-05 | 3.620 | 3.720 | 3.550 | 3.650 | 3.610 | 4,784,900 |
| 2026-06-03 | 3.720 | 3.770 | 3.550 | 3.620 | 3.580 | 7,366,100 |
| 2026-06-02 | 3.830 | 3.870 | 3.750 | 3.750 | 3.709 | 2,990,100 |
| 2026-06-01 | 3.710 | 3.850 | 3.670 | 3.850 | 3.807 | 5,646,800 |
| 2026-05-29 | 3.660 | 3.780 | 3.600 | 3.730 | 3.689 | 3,490,100 |
| 2026-05-28 | 3.570 | 3.670 | 3.520 | 3.650 | 3.610 | 2,897,600 |
| 2026-05-27 | 3.600 | 3.640 | 3.550 | 3.570 | 3.531 | 2,264,000 |
| 2026-05-26 | 3.730 | 3.770 | 3.540 | 3.590 | 3.550 | 8,814,900 |
| 2026-05-25 | 3.690 | 3.790 | 3.690 | 3.780 | 3.738 | 1,773,200 |
| 2026-05-22 | 3.670 | 3.700 | 3.600 | 3.660 | 3.620 | 2,631,200 |
| 2026-05-21 | 3.750 | 3.750 | 3.620 | 3.670 | 3.629 | 2,352,900 |
| 2026-05-20 | 3.640 | 3.770 | 3.640 | 3.750 | 3.709 | 2,037,000 |
| 2026-05-19 | 3.650 | 3.740 | 3.610 | 3.630 | 3.590 | 2,715,900 |
| 2026-05-18 | 3.750 | 3.820 | 3.690 | 3.700 | 3.659 | 2,360,900 |
| 2026-05-15 | 3.650 | 3.770 | 3.610 | 3.740 | 3.699 | 3,283,400 |
| 2026-05-14 | 3.620 | 3.750 | 3.620 | 3.690 | 3.649 | 4,076,000 |
| 2026-05-13 | 3.880 | 3.880 | 3.580 | 3.650 | 3.610 | 5,775,500 |
| 2026-05-12 | 3.870 | 3.890 | 3.730 | 3.870 | 3.827 | 5,087,200 |
| 2026-05-11 | 3.900 | 4.080 | 3.830 | 3.870 | 3.827 | 4,623,500 |
| 2026-05-08 | 4.200 | 4.240 | 3.840 | 3.910 | 3.867 | 8,145,800 |
| 2026-05-07 | 3.960 | 4.140 | 3.960 | 4.090 | 4.045 | 6,235,800 |
| 2026-05-06 | 3.960 | 4.030 | 3.900 | 4.000 | 3.956 | 4,856,400 |
| 2026-05-05 | 3.830 | 3.940 | 3.790 | 3.920 | 3.877 | 2,785,900 |
| 2026-05-04 | 3.800 | 3.890 | 3.770 | 3.830 | 3.788 | 2,201,500 |
| 2026-04-30 | 3.750 | 3.850 | 3.700 | 3.790 | 3.748 | 5,766,900 |
| 2026-04-29 | 3.760 | 3.790 | 3.710 | 3.730 | 3.689 | 2,356,900 |
| 2026-04-28 | 3.750 | 3.840 | 3.670 | 3.820 | 3.778 | 3,540,000 |
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.