Locaweb Serviços de Internet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.960	3.990	3.770	3.770	3.728	3,593,100
2026-04-24	4.010	4.050	3.950	3.990	3.946	2,088,700
2026-04-23	4.180	4.180	3.950	4.010	3.966	3,020,000
2026-04-22	4.230	4.310	4.120	4.170	4.124	3,479,600
2026-04-20	4.190	4.210	4.100	4.150	4.104	3,239,300
2026-04-17	4.160	4.310	4.120	4.190	4.144	4,097,100
2026-04-16	4.160	4.210	4.050	4.100	4.055	4,839,500
2026-04-15	3.940	4.150	3.890	4.150	4.104	5,467,600
2026-04-14	3.990	4.040	3.920	3.940	3.896	2,616,500
2026-04-13	3.720	4.020	3.700	3.960	3.916	7,604,100
2026-04-10	3.800	3.830	3.550	3.790	3.748	12,366,900
2026-04-09	3.970	4.060	3.740	3.790	3.748	6,555,200
2026-04-08	3.930	4.050	3.930	3.990	3.946	5,672,900
2026-04-07	3.780	3.870	3.700	3.820	3.778	2,458,300
2026-04-06	3.860	3.890	3.770	3.770	3.728	1,260,200
2026-04-02	3.750	3.880	3.720	3.860	3.817	1,723,000
2026-04-01	3.780	3.910	3.770	3.870	3.827	2,491,800
2026-03-31	3.650	3.820	3.650	3.800	3.758	3,759,800
2026-03-30	3.700	3.730	3.580	3.600	3.560	4,073,000
2026-03-27	3.800	3.800	3.640	3.650	3.610	3,865,000
2026-03-26	3.780	3.840	3.740	3.830	3.788	3,946,700
2026-03-25	3.830	3.900	3.780	3.850	3.807	3,465,900
2026-03-24	3.800	3.820	3.680	3.760	3.718	4,436,500
2026-03-23	3.640	3.890	3.620	3.840	3.798	4,272,200
2026-03-20	3.730	3.730	3.590	3.630	3.590	3,632,500
2026-03-19	3.660	3.750	3.550	3.740	3.699	4,374,100
2026-03-18	3.710	3.780	3.630	3.680	3.639	3,814,700
2026-03-17	3.730	3.800	3.650	3.710	3.669	4,652,700
2026-03-16	3.810	3.810	3.710	3.750	3.709	3,567,800
2026-03-13	3.890	3.910	3.680	3.710	3.669	4,368,200
2026-03-12	4.070	4.070	3.760	3.860	3.817	6,759,800
2026-03-11	4.010	4.150	3.950	4.060	4.015	5,385,100
2026-03-10	3.820	4.060	3.820	3.980	3.936	6,879,700
2026-03-09	3.620	3.840	3.580	3.840	3.798	4,898,400
2026-03-06	3.660	3.760	3.590	3.670	3.629	7,092,200
2026-03-05	3.730	3.870	3.660	3.660	3.620	9,115,600
2026-03-04	3.570	3.800	3.500	3.780	3.738	14,291,500
2026-03-03	3.490	3.490	3.280	3.420	3.382	7,552,100
2026-03-02	3.500	3.580	3.470	3.530	3.491	5,516,300
2026-02-27	3.640	3.730	3.520	3.590	3.550	8,372,400
2026-02-26	3.530	3.670	3.520	3.640	3.600	10,070,400
2026-02-25	3.550	3.600	3.440	3.530	3.491	6,149,300
2026-02-24	3.460	3.550	3.430	3.550	3.511	13,650,100
2026-02-23	3.580	3.590	3.430	3.450	3.412	8,855,000
2026-02-20	3.620	3.620	3.520	3.610	3.570	5,242,700
2026-02-19	3.630	3.660	3.560	3.610	3.570	4,063,800
2026-02-18	3.660	3.680	3.550	3.630	3.590	7,182,400
2026-02-13	3.800	3.840	3.600	3.660	3.620	13,309,200
2026-02-12	4.090	4.130	3.780	3.850	3.807	10,229,500
2026-02-11	4.180	4.210	4.070	4.100	4.055	3,931,000
2026-02-10	4.300	4.300	4.160	4.160	4.114	4,268,600
2026-02-09	4.400	4.540	4.400	4.530	4.480	4,970,100
2026-02-06	4.370	4.420	4.300	4.410	4.109	3,808,200
2026-02-05	4.400	4.490	4.340	4.370	4.072	6,682,500
2026-02-04	4.800	4.800	4.390	4.400	4.100	16,767,200
2026-02-03	5.000	5.020	4.750	4.810	4.482	4,825,300
2026-02-02	4.890	4.930	4.770	4.930	4.594	5,258,000
2026-01-30	4.950	5.010	4.800	4.890	4.557	3,707,500
2026-01-29	5.000	5.050	4.690	4.880	4.547	5,231,100
2026-01-28	4.960	5.090	4.940	5.000	4.659	4,744,900

← NewerPage 3 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.