Locaweb Serviços de Internet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	13.520	13.850	12.960	13.210	11.847	5,048,300
2021-12-23	13.590	14.030	13.040	13.480	12.089	6,690,900
2021-12-22	13.470	13.950	13.170	13.500	12.107	7,976,400
2021-12-21	13.030	13.650	12.850	13.590	12.188	7,134,600
2021-12-20	13.210	13.480	12.690	12.760	11.443	5,782,200
2021-12-17	13.190	13.820	12.940	13.740	12.322	6,359,500
2021-12-16	14.000	14.370	13.480	13.550	12.152	7,527,100
2021-12-15	13.200	13.970	12.540	13.840	12.412	12,039,000
2021-12-14	15.000	15.160	13.130	13.200	11.838	11,118,100
2021-12-13	15.010	15.900	14.630	14.850	13.318	9,188,200
2021-12-10	14.000	14.960	13.920	14.860	13.327	6,134,800
2021-12-09	14.280	14.500	13.600	13.800	12.376	9,067,500
2021-12-08	13.810	14.960	13.260	14.550	13.049	11,237,900
2021-12-07	13.230	13.920	13.020	13.820	12.394	10,361,400
2021-12-06	12.900	12.960	12.200	12.920	11.587	8,840,500
2021-12-03	11.810	13.120	11.810	12.750	11.434	16,293,700
2021-12-02	12.050	12.640	11.340	11.740	10.529	14,026,400
2021-12-01	13.680	13.940	11.810	11.880	10.654	16,944,300
2021-11-30	14.500	14.550	12.940	13.190	11.829	11,912,200
2021-11-29	14.110	14.900	13.950	14.670	13.156	6,737,000
2021-11-26	13.720	14.680	13.380	13.740	12.322	8,155,000
2021-11-25	14.060	14.600	13.850	14.310	12.833	8,169,300
2021-11-24	13.090	14.560	13.000	13.850	12.421	19,116,400
2021-11-23	13.670	13.860	12.120	13.210	11.847	25,637,500
2021-11-22	15.290	15.290	13.560	13.660	12.250	11,334,800
2021-11-19	15.710	16.260	14.960	15.050	13.497	10,818,600
2021-11-18	15.350	15.900	14.870	15.720	14.098	20,238,300
2021-11-17	16.970	17.480	15.260	15.260	13.685	19,219,500
2021-11-16	19.160	19.430	16.220	16.850	15.111	19,063,000
2021-11-12	21.100	21.260	18.840	19.100	17.129	7,980,800
2021-11-11	21.000	21.500	19.040	20.900	18.743	9,753,500
2021-11-10	21.620	22.070	20.870	21.000	18.833	4,432,300
2021-11-09	21.510	22.260	21.150	21.720	19.479	3,995,800
2021-11-08	22.050	22.590	21.300	21.350	19.147	3,824,300
2021-11-05	21.080	22.390	20.670	22.050	19.775	5,377,200
2021-11-04	20.170	21.680	20.070	20.620	18.492	5,823,700
2021-11-03	18.610	20.400	18.430	20.320	18.223	8,044,100
2021-11-01	18.600	19.200	18.440	18.630	16.708	5,561,700
2021-10-29	20.200	20.200	18.300	18.300	16.412	6,245,900
2021-10-28	19.990	20.910	19.810	20.000	17.936	5,956,400
2021-10-27	19.740	20.790	19.470	20.400	18.295	6,275,300
2021-10-26	20.550	20.830	19.450	19.670	17.640	6,977,700
2021-10-25	20.350	21.520	19.950	20.940	18.779	8,533,800
2021-10-22	21.550	22.200	19.530	20.180	18.098	19,306,700
2021-10-21	21.790	22.700	21.530	22.150	19.864	7,537,000
2021-10-20	21.460	22.860	21.390	22.570	20.241	8,770,900
2021-10-19	22.680	22.680	21.100	21.370	19.165	7,827,900
2021-10-18	21.580	23.410	21.300	22.990	20.618	4,953,900
2021-10-15	22.450	22.520	21.770	22.050	19.775	3,773,700
2021-10-14	21.880	22.640	21.480	22.340	20.035	4,049,000

← NewerPage 21 of 21 · 1,250 trading days

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.