Locaweb Serviços de Internet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	10.000	10.120	9.390	9.630	8.636	30,409,300
2022-03-23	10.070	10.500	9.870	10.360	9.291	10,636,800
2022-03-22	9.730	10.650	9.730	10.100	9.058	13,739,300
2022-03-21	9.730	9.870	9.300	9.680	8.681	14,315,900
2022-03-18	9.240	9.900	9.210	9.700	8.699	14,004,000
2022-03-17	9.130	9.430	8.970	9.320	8.358	11,123,700
2022-03-16	8.720	9.430	8.600	9.290	8.331	17,967,800
2022-03-15	8.290	8.680	8.100	8.420	7.551	13,280,400
2022-03-14	8.560	8.570	8.210	8.290	7.435	9,633,400
2022-03-11	8.890	8.920	8.390	8.490	7.614	13,083,500
2022-03-10	8.880	8.940	8.530	8.720	7.820	10,678,400
2022-03-09	8.840	9.530	8.690	9.060	8.125	22,005,500
2022-03-08	9.000	9.080	8.220	8.450	7.578	17,667,100
2022-03-07	9.000	9.430	8.650	8.800	7.892	11,293,900
2022-03-04	9.810	9.870	8.990	9.180	8.233	12,115,700
2022-03-03	9.880	10.380	9.640	9.700	8.699	10,122,500
2022-03-02	9.900	10.060	9.730	9.800	8.789	8,257,600
2022-02-25	10.700	10.830	9.860	9.990	8.959	12,802,000
2022-02-24	9.550	10.940	9.460	10.730	9.623	20,841,500
2022-02-23	10.130	10.690	10.050	10.160	9.112	15,685,200
2022-02-22	9.900	10.320	9.800	10.120	9.076	15,146,200
2022-02-21	10.240	10.350	9.510	9.750	8.744	15,074,700
2022-02-18	11.170	11.180	10.180	10.180	9.130	14,947,500
2022-02-17	10.930	11.220	10.680	10.960	9.829	10,691,300
2022-02-16	11.100	11.120	10.620	10.930	9.802	13,555,400
2022-02-15	9.940	11.290	9.860	11.150	9.999	23,368,700
2022-02-14	9.980	10.270	9.570	9.670	8.672	14,264,800
2022-02-11	9.820	10.510	9.700	9.860	8.843	24,248,700
2022-02-10	10.220	10.400	9.650	9.780	8.771	25,875,200
2022-02-09	9.880	10.630	9.850	10.180	9.130	16,889,800
2022-02-08	9.900	10.070	9.610	9.840	8.825	11,643,200
2022-02-07	9.610	10.110	9.270	10.010	8.977	16,475,900
2022-02-04	8.840	9.780	8.170	9.730	8.726	26,091,400
2022-02-03	9.480	9.660	8.670	8.740	7.838	19,799,200
2022-02-02	10.360	10.460	9.370	9.450	8.475	16,669,200
2022-02-01	9.700	10.080	9.550	9.970	8.941	11,632,300
2022-01-31	9.200	9.810	9.130	9.700	8.699	10,113,200
2022-01-28	9.100	9.380	8.610	9.180	8.233	12,523,000
2022-01-27	9.150	9.960	9.150	9.220	8.269	17,420,600
2022-01-26	9.280	9.600	8.900	9.040	8.107	15,098,300
2022-01-25	8.420	9.170	8.240	9.090	8.152	13,688,000
2022-01-24	8.890	8.940	8.000	8.540	7.659	16,575,700
2022-01-21	8.390	9.170	8.300	9.000	8.071	14,923,600
2022-01-20	8.850	9.370	8.530	8.640	7.749	18,622,400
2022-01-19	7.750	8.770	7.750	8.640	7.749	19,971,100
2022-01-18	8.330	8.400	7.670	7.670	6.879	15,900,800
2022-01-17	8.300	8.710	8.070	8.580	7.695	8,459,000
2022-01-14	8.740	9.060	8.160	8.390	7.524	20,487,200
2022-01-13	9.490	9.700	8.530	8.750	7.847	26,740,500
2022-01-12	9.960	10.170	9.420	9.550	8.565	27,970,400
2022-01-11	9.810	10.140	9.630	9.890	8.870	31,498,700
2022-01-10	9.720	9.950	9.480	9.800	8.789	7,836,900
2022-01-07	10.110	10.560	9.910	9.910	8.887	7,540,700
2022-01-06	10.480	10.590	9.890	10.140	9.094	12,254,500
2022-01-05	11.800	11.820	10.340	10.370	9.300	12,654,700
2022-01-04	12.880	13.040	11.800	11.890	10.663	8,925,500
2022-01-03	13.280	13.480	12.390	12.750	11.434	6,082,100
2021-12-30	12.590	13.430	12.590	13.160	11.802	6,079,900
2021-12-29	12.980	13.190	12.390	12.510	11.219	4,765,800
2021-12-28	13.260	13.760	12.750	12.900	11.569	4,090,400

← NewerPage 20 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.