Locaweb Serviços de Internet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.040 | 4.040 | 3.910 | 3.960 | 3.690 | 3,173,200 |
| 2025-10-27 | 4.030 | 4.090 | 3.960 | 4.050 | 3.774 | 2,457,500 |
| 2025-10-24 | 4.020 | 4.070 | 3.990 | 4.020 | 3.746 | 2,605,300 |
| 2025-10-23 | 4.030 | 4.070 | 3.990 | 4.020 | 3.746 | 2,923,900 |
| 2025-10-22 | 3.910 | 4.070 | 3.910 | 4.040 | 3.765 | 4,170,400 |
| 2025-10-21 | 3.900 | 3.940 | 3.830 | 3.920 | 3.653 | 3,491,500 |
| 2025-10-20 | 4.000 | 4.020 | 3.900 | 3.910 | 3.643 | 3,330,400 |
| 2025-10-17 | 4.020 | 4.080 | 3.980 | 4.010 | 3.737 | 2,173,500 |
| 2025-10-16 | 3.960 | 4.090 | 3.960 | 4.030 | 3.755 | 2,229,300 |
| 2025-10-15 | 3.920 | 4.030 | 3.920 | 3.980 | 3.709 | 2,857,800 |
| 2025-10-14 | 3.940 | 3.990 | 3.900 | 3.960 | 3.690 | 3,211,700 |
| 2025-10-13 | 4.050 | 4.070 | 3.960 | 3.970 | 3.699 | 3,138,100 |
| 2025-10-10 | 4.110 | 4.150 | 3.940 | 4.030 | 3.755 | 4,658,500 |
| 2025-10-09 | 4.170 | 4.180 | 4.050 | 4.130 | 3.848 | 5,066,600 |
| 2025-10-08 | 4.290 | 4.290 | 4.130 | 4.190 | 3.904 | 4,163,500 |
| 2025-10-07 | 4.160 | 4.280 | 4.100 | 4.270 | 3.979 | 4,738,600 |
| 2025-10-06 | 4.350 | 4.350 | 4.200 | 4.200 | 3.914 | 2,322,200 |
| 2025-10-03 | 4.140 | 4.370 | 4.140 | 4.340 | 4.044 | 5,963,300 |
| 2025-10-02 | 4.240 | 4.320 | 4.160 | 4.160 | 3.876 | 4,053,400 |
| 2025-10-01 | 4.620 | 4.620 | 4.240 | 4.300 | 4.007 | 7,779,200 |
| 2025-09-30 | 4.490 | 4.620 | 4.400 | 4.580 | 4.268 | 4,198,400 |
| 2025-09-29 | 4.490 | 4.570 | 4.400 | 4.440 | 4.137 | 1,328,800 |
| 2025-09-26 | 4.390 | 4.500 | 4.330 | 4.440 | 4.137 | 2,422,300 |
| 2025-09-25 | 4.430 | 4.430 | 4.300 | 4.360 | 4.063 | 2,409,100 |
| 2025-09-24 | 4.430 | 4.460 | 4.380 | 4.410 | 4.109 | 1,410,900 |
| 2025-09-23 | 4.420 | 4.510 | 4.310 | 4.410 | 4.109 | 2,951,000 |
| 2025-09-22 | 4.600 | 4.600 | 4.420 | 4.420 | 4.119 | 3,806,700 |
| 2025-09-19 | 4.440 | 4.610 | 4.430 | 4.610 | 4.296 | 3,931,600 |
| 2025-09-18 | 4.430 | 4.550 | 4.400 | 4.430 | 4.128 | 2,748,700 |
| 2025-09-17 | 4.360 | 4.470 | 4.340 | 4.460 | 4.156 | 2,482,100 |
| 2025-09-16 | 4.360 | 4.410 | 4.330 | 4.350 | 4.053 | 2,473,800 |
| 2025-09-15 | 4.280 | 4.420 | 4.280 | 4.330 | 4.035 | 4,560,600 |
| 2025-09-12 | 4.210 | 4.270 | 4.200 | 4.250 | 3.960 | 1,604,300 |
| 2025-09-11 | 4.150 | 4.280 | 4.140 | 4.250 | 3.960 | 3,184,100 |
| 2025-09-10 | 4.180 | 4.230 | 4.110 | 4.160 | 3.876 | 2,699,300 |
| 2025-09-09 | 4.110 | 4.150 | 4.070 | 4.140 | 3.858 | 2,043,600 |
| 2025-09-08 | 4.230 | 4.230 | 4.090 | 4.140 | 3.858 | 1,622,900 |
| 2025-09-05 | 4.070 | 4.210 | 4.070 | 4.190 | 3.904 | 3,401,900 |
| 2025-09-04 | 4.090 | 4.100 | 3.990 | 4.050 | 3.774 | 2,946,400 |
| 2025-09-03 | 4.030 | 4.130 | 4.030 | 4.070 | 3.793 | 6,829,600 |
| 2025-09-02 | 4.080 | 4.120 | 4.020 | 4.050 | 3.774 | 2,724,200 |
| 2025-09-01 | 4.120 | 4.180 | 4.090 | 4.140 | 3.858 | 1,915,300 |
| 2025-08-29 | 4.080 | 4.150 | 4.060 | 4.120 | 3.839 | 3,107,300 |
| 2025-08-28 | 4.010 | 4.090 | 3.970 | 4.080 | 3.802 | 5,136,400 |
| 2025-08-27 | 3.950 | 4.000 | 3.900 | 3.990 | 3.718 | 16,727,300 |
| 2025-08-26 | 3.950 | 4.010 | 3.930 | 3.980 | 3.709 | 3,016,900 |
| 2025-08-25 | 4.040 | 4.040 | 3.940 | 3.980 | 3.709 | 3,551,000 |
| 2025-08-22 | 3.940 | 4.020 | 3.940 | 3.990 | 3.718 | 8,992,100 |
| 2025-08-21 | 4.000 | 4.030 | 3.860 | 3.910 | 3.643 | 4,797,000 |
| 2025-08-20 | 4.040 | 4.100 | 4.020 | 4.020 | 3.746 | 2,481,800 |
| 2025-08-19 | 4.130 | 4.180 | 4.050 | 4.080 | 3.802 | 7,549,800 |
| 2025-08-18 | 4.120 | 4.330 | 4.120 | 4.190 | 3.856 | 8,192,800 |
| 2025-08-15 | 4.200 | 4.250 | 4.070 | 4.120 | 3.792 | 7,310,500 |
| 2025-08-14 | 4.000 | 4.060 | 3.940 | 4.030 | 3.709 | 5,419,800 |
| 2025-08-13 | 4.150 | 4.150 | 3.980 | 3.990 | 3.672 | 4,359,600 |
| 2025-08-12 | 4.020 | 4.220 | 4.020 | 4.150 | 3.819 | 6,211,000 |
| 2025-08-11 | 4.050 | 4.050 | 3.950 | 3.950 | 3.635 | 3,435,400 |
| 2025-08-08 | 4.120 | 4.120 | 4.020 | 4.020 | 3.700 | 4,062,800 |
| 2025-08-07 | 4.200 | 4.260 | 4.080 | 4.110 | 3.782 | 6,244,800 |
| 2025-08-06 | 3.960 | 4.250 | 3.960 | 4.240 | 3.902 | 7,341,400 |
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.