Locaweb Serviços de Internet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	4.900	5.020	4.850	4.920	4.585	4,173,700
2026-01-26	4.850	4.870	4.650	4.840	4.510	3,597,200
2026-01-23	4.650	4.910	4.590	4.860	4.529	5,325,300
2026-01-22	4.490	4.730	4.460	4.650	4.333	7,819,300
2026-01-21	4.300	4.510	4.300	4.490	4.184	3,543,300
2026-01-20	4.300	4.310	4.220	4.280	3.988	2,706,100
2026-01-19	4.330	4.330	4.170	4.330	4.035	2,877,000
2026-01-16	4.390	4.390	4.240	4.330	4.035	2,563,900
2026-01-15	4.370	4.470	4.370	4.410	4.109	3,110,400
2026-01-14	4.320	4.410	4.260	4.370	4.072	3,414,200
2026-01-13	4.390	4.400	4.280	4.340	4.044	2,883,000
2026-01-12	4.370	4.400	4.280	4.400	4.100	1,779,300
2026-01-09	4.310	4.410	4.290	4.360	4.063	18,193,900
2026-01-08	4.250	4.350	4.210	4.310	4.016	1,417,500
2026-01-07	4.280	4.300	4.200	4.250	3.960	1,574,100
2026-01-06	4.220	4.310	4.210	4.290	3.998	1,921,600
2026-01-05	4.130	4.260	4.090	4.210	3.923	1,957,200
2026-01-02	4.270	4.310	4.100	4.120	3.839	1,956,800
2025-12-30	4.160	4.260	4.140	4.260	3.970	2,065,400
2025-12-29	4.180	4.180	4.110	4.120	3.839	1,414,200
2025-12-26	4.120	4.180	4.100	4.180	3.895	1,260,800
2025-12-23	4.150	4.230	4.120	4.150	3.867	1,713,500
2025-12-22	4.260	4.260	4.140	4.150	3.867	1,421,200
2025-12-19	4.260	4.260	4.200	4.240	3.951	2,864,200
2025-12-18	4.320	4.320	4.170	4.260	3.970	3,635,200
2025-12-17	4.440	4.440	4.200	4.300	4.007	4,175,700
2025-12-16	4.410	4.500	4.300	4.460	4.156	4,508,500
2025-12-15	4.460	4.550	4.410	4.450	4.147	2,175,400
2025-12-12	4.380	4.480	4.330	4.450	4.147	2,886,800
2025-12-11	4.250	4.360	4.220	4.360	4.063	1,983,000
2025-12-10	4.260	4.280	4.160	4.230	3.942	4,863,300
2025-12-09	4.220	4.270	4.020	4.230	3.942	2,889,000
2025-12-08	4.370	4.460	4.220	4.240	3.951	2,131,500
2025-12-05	4.820	4.820	4.220	4.320	4.025	7,567,700
2025-12-04	4.670	4.790	4.650	4.790	4.463	2,641,800
2025-12-03	4.690	4.760	4.600	4.670	4.352	4,263,200
2025-12-02	4.600	4.740	4.540	4.670	4.352	4,530,600
2025-12-01	4.610	4.640	4.470	4.580	4.268	4,068,000
2025-11-28	4.430	4.690	4.360	4.660	4.342	4,723,600
2025-11-27	4.360	4.420	4.300	4.420	4.119	1,253,300
2025-11-26	4.160	4.390	4.150	4.370	4.072	2,768,300
2025-11-25	4.170	4.250	4.130	4.150	3.867	1,494,000
2025-11-24	4.050	4.230	4.050	4.170	3.886	2,190,400
2025-11-21	4.070	4.110	4.010	4.060	3.783	2,408,700
2025-11-19	4.070	4.110	4.020	4.080	3.802	3,271,200
2025-11-18	4.140	4.150	4.070	4.070	3.793	3,414,300
2025-11-17	4.170	4.220	4.080	4.150	3.867	2,888,700
2025-11-14	4.290	4.400	4.160	4.200	3.914	9,298,000
2025-11-13	4.110	4.240	4.050	4.160	3.876	6,800,000
2025-11-12	4.110	4.110	4.020	4.080	3.802	2,023,600
2025-11-11	3.860	4.100	3.850	4.100	3.820	7,405,200
2025-11-10	3.830	3.890	3.820	3.840	3.578	1,481,400
2025-11-07	3.800	3.850	3.740	3.830	3.569	2,443,500
2025-11-06	3.900	3.940	3.800	3.800	3.541	2,083,200
2025-11-05	3.840	3.970	3.810	3.900	3.634	3,480,200
2025-11-04	3.840	3.850	3.780	3.840	3.578	2,660,300
2025-11-03	3.920	3.950	3.830	3.840	3.578	2,707,400
2025-10-31	3.910	4.020	3.900	3.910	3.643	5,221,900
2025-10-30	3.880	3.950	3.850	3.880	3.615	3,403,800
2025-10-29	3.960	4.000	3.880	3.880	3.615	3,344,900

← NewerPage 4 of 5 · 247 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.