Locaweb Serviços de Internet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.940 | 4.010 | 3.850 | 3.960 | 3.644 | 5,974,600 |
| 2025-08-04 | 3.960 | 4.030 | 3.900 | 3.930 | 3.617 | 4,636,200 |
| 2025-08-01 | 3.800 | 3.960 | 3.790 | 3.950 | 3.635 | 12,207,700 |
| 2025-07-31 | 3.810 | 3.820 | 3.720 | 3.780 | 3.479 | 5,786,900 |
| 2025-07-30 | 3.730 | 3.850 | 3.690 | 3.810 | 3.506 | 5,972,900 |
| 2025-07-29 | 3.740 | 3.770 | 3.710 | 3.730 | 3.433 | 6,658,300 |
| 2025-07-28 | 3.750 | 3.810 | 3.690 | 3.720 | 3.423 | 9,603,600 |
| 2025-07-25 | 3.860 | 3.870 | 3.760 | 3.770 | 3.469 | 3,133,800 |
| 2025-07-24 | 3.900 | 3.990 | 3.810 | 3.820 | 3.515 | 9,139,800 |
| 2025-07-23 | 3.950 | 4.010 | 3.880 | 3.900 | 3.589 | 5,480,300 |
| 2025-07-22 | 3.820 | 3.980 | 3.820 | 3.950 | 3.635 | 3,889,600 |
| 2025-07-21 | 3.900 | 3.910 | 3.810 | 3.810 | 3.506 | 4,061,700 |
| 2025-07-18 | 3.850 | 3.960 | 3.840 | 3.900 | 3.589 | 4,574,400 |
| 2025-07-17 | 3.810 | 3.930 | 3.810 | 3.920 | 3.608 | 4,816,200 |
| 2025-07-16 | 3.950 | 3.980 | 3.760 | 3.850 | 3.543 | 6,764,500 |
| 2025-07-15 | 3.790 | 3.940 | 3.780 | 3.940 | 3.626 | 5,660,800 |
| 2025-07-14 | 3.750 | 3.820 | 3.640 | 3.770 | 3.469 | 4,131,000 |
| 2025-07-11 | 3.870 | 3.950 | 3.750 | 3.750 | 3.451 | 5,763,500 |
| 2025-07-10 | 3.920 | 3.950 | 3.810 | 3.910 | 3.598 | 4,634,200 |
| 2025-07-09 | 3.970 | 4.020 | 3.880 | 3.980 | 3.663 | 4,713,000 |
| 2025-07-08 | 3.980 | 4.040 | 3.870 | 3.940 | 3.626 | 6,879,400 |
| 2025-07-07 | 3.680 | 3.970 | 3.570 | 3.950 | 3.635 | 12,065,600 |
| 2025-07-04 | 3.610 | 3.670 | 3.600 | 3.670 | 3.377 | 2,866,500 |
| 2025-07-03 | 3.630 | 3.760 | 3.600 | 3.630 | 3.341 | 7,429,700 |
| 2025-07-02 | 3.720 | 3.770 | 3.590 | 3.620 | 3.331 | 8,617,800 |
| 2025-07-01 | 3.950 | 4.010 | 3.760 | 3.770 | 3.469 | 8,896,900 |
| 2025-06-30 | 4.060 | 4.110 | 3.950 | 3.950 | 3.635 | 6,745,300 |
| 2025-06-27 | 4.120 | 4.190 | 4.050 | 4.060 | 3.736 | 8,175,500 |
| 2025-06-26 | 4.100 | 4.190 | 4.030 | 4.150 | 3.819 | 5,483,400 |
| 2025-06-25 | 4.150 | 4.170 | 3.980 | 4.050 | 3.727 | 7,064,700 |
| 2025-06-24 | 4.090 | 4.240 | 4.090 | 4.130 | 3.801 | 6,420,500 |
| 2025-06-23 | 4.130 | 4.160 | 4.040 | 4.080 | 3.755 | 8,928,400 |
| 2025-06-20 | 4.100 | 4.170 | 4.080 | 4.130 | 3.801 | 6,436,900 |
| 2025-06-18 | 4.150 | 4.180 | 4.090 | 4.150 | 3.819 | 4,196,700 |
| 2025-06-17 | 4.220 | 4.220 | 4.110 | 4.140 | 3.810 | 4,394,900 |
| 2025-06-16 | 4.160 | 4.230 | 4.090 | 4.200 | 3.865 | 4,710,200 |
| 2025-06-13 | 4.080 | 4.140 | 3.980 | 4.080 | 3.755 | 4,837,000 |
| 2025-06-12 | 4.110 | 4.180 | 4.080 | 4.130 | 3.801 | 3,167,000 |
| 2025-06-11 | 4.120 | 4.260 | 4.070 | 4.130 | 3.801 | 6,734,100 |
| 2025-06-10 | 3.920 | 4.120 | 3.920 | 4.120 | 3.792 | 6,435,900 |
| 2025-06-09 | 3.880 | 3.920 | 3.800 | 3.870 | 3.561 | 16,367,200 |
| 2025-06-06 | 3.900 | 3.980 | 3.830 | 3.930 | 3.617 | 7,271,200 |
| 2025-06-05 | 4.150 | 4.190 | 3.910 | 3.920 | 3.608 | 11,463,800 |
| 2025-06-04 | 3.950 | 4.170 | 3.880 | 4.140 | 3.810 | 13,818,400 |
| 2025-06-03 | 3.720 | 3.940 | 3.710 | 3.940 | 3.626 | 7,033,500 |
| 2025-06-02 | 3.780 | 3.860 | 3.730 | 3.740 | 3.442 | 6,676,600 |
| 2025-05-30 | 3.710 | 3.810 | 3.630 | 3.760 | 3.460 | 5,734,100 |
| 2025-05-29 | 3.760 | 3.790 | 3.660 | 3.710 | 3.414 | 4,872,900 |
| 2025-05-28 | 3.850 | 3.880 | 3.770 | 3.780 | 3.479 | 4,525,900 |
| 2025-05-27 | 3.920 | 3.970 | 3.830 | 3.850 | 3.543 | 5,855,300 |
| 2025-05-26 | 3.870 | 3.910 | 3.810 | 3.850 | 3.543 | 2,802,600 |
| 2025-05-23 | 3.850 | 3.860 | 3.660 | 3.820 | 3.515 | 5,888,400 |
| 2025-05-22 | 3.830 | 3.970 | 3.790 | 3.850 | 3.543 | 8,808,300 |
| 2025-05-21 | 3.850 | 3.930 | 3.740 | 3.770 | 3.469 | 11,604,300 |
| 2025-05-20 | 3.710 | 3.870 | 3.540 | 3.840 | 3.534 | 9,757,900 |
| 2025-05-19 | 3.700 | 3.800 | 3.650 | 3.690 | 3.396 | 5,329,700 |
| 2025-05-16 | 3.620 | 3.760 | 3.580 | 3.690 | 3.396 | 6,158,200 |
| 2025-05-15 | 3.630 | 3.780 | 3.610 | 3.660 | 3.368 | 7,684,800 |
| 2025-05-14 | 3.610 | 3.650 | 3.500 | 3.610 | 3.322 | 5,789,300 |
| 2025-05-13 | 3.340 | 3.630 | 3.340 | 3.600 | 3.313 | 7,466,100 |
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.