Locaweb Serviços de Internet S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.580	3.590	3.330	3.340	3.074	6,843,000
2025-05-09	3.540	3.560	3.400	3.530	3.249	8,157,400
2025-05-08	3.490	3.650	3.470	3.570	3.285	7,225,700
2025-05-07	3.500	3.510	3.400	3.450	3.175	3,461,400
2025-05-06	3.480	3.610	3.400	3.500	3.221	6,970,100
2025-05-05	3.610	3.610	3.450	3.510	3.230	7,194,200
2025-05-02	3.620	3.620	3.480	3.600	3.313	18,427,900
2025-04-30	3.670	3.710	3.490	3.610	3.322	18,550,400
2025-04-29	3.780	3.830	3.660	3.670	3.377	7,346,400
2025-04-28	3.920	3.920	3.720	3.760	3.460	8,242,200
2025-04-25	3.780	3.970	3.760	3.890	3.580	11,241,600
2025-04-24	3.720	3.870	3.700	3.790	3.488	11,539,400
2025-04-23	3.580	3.840	3.570	3.710	3.414	12,149,000
2025-04-22	3.490	3.660	3.420	3.520	3.239	13,669,100
2025-04-17	3.050	3.660	3.020	3.500	3.221	26,737,800
2025-04-16	3.020	3.090	2.950	3.030	2.788	7,643,900
2025-04-15	2.990	3.040	2.950	3.020	2.779	6,060,100
2025-04-14	2.950	3.040	2.920	2.990	2.752	7,221,400
2025-04-11	2.960	3.060	2.910	2.940	2.706	10,289,700
2025-04-10	2.830	3.010	2.800	2.970	2.733	18,503,800
2025-04-09	2.670	2.890	2.660	2.840	2.614	15,073,500
2025-04-08	2.640	2.780	2.610	2.690	2.476	12,941,500
2025-04-07	2.530	2.660	2.470	2.620	2.411	14,152,900
2025-04-04	2.690	2.700	2.550	2.580	2.374	10,774,300
2025-04-03	2.690	2.780	2.680	2.730	2.512	19,164,700
2025-04-02	2.720	2.780	2.670	2.710	2.494	16,124,100
2025-04-01	2.690	2.760	2.660	2.710	2.494	7,130,300
2025-03-31	2.680	2.740	2.620	2.670	2.457	6,977,000
2025-03-28	2.780	2.780	2.640	2.710	2.494	9,609,500
2025-03-27	2.730	2.790	2.700	2.780	2.558	6,637,700
2025-03-26	2.730	2.770	2.700	2.720	2.503	4,510,900
2025-03-25	2.590	2.780	2.590	2.720	2.503	9,980,400
2025-03-24	2.620	2.660	2.570	2.590	2.384	6,934,000
2025-03-21	2.630	2.660	2.610	2.630	2.420	5,502,400
2025-03-20	2.730	2.750	2.640	2.650	2.439	9,291,000
2025-03-19	2.590	2.780	2.580	2.760	2.540	17,315,700
2025-03-18	2.620	2.660	2.530	2.600	2.393	21,516,500
2025-03-17	2.660	2.730	2.620	2.640	2.430	11,762,400
2025-03-14	2.700	2.850	2.600	2.650	2.439	27,990,000
2025-03-13	2.690	2.770	2.580	2.770	2.549	19,000,400
2025-03-12	2.750	2.780	2.670	2.710	2.494	10,241,300
2025-03-11	2.650	2.810	2.610	2.740	2.522	15,078,700
2025-03-10	2.610	2.710	2.610	2.640	2.430	14,449,700
2025-03-07	2.640	2.730	2.580	2.690	2.476	12,582,100
2025-03-06	2.650	2.690	2.590	2.640	2.430	13,394,200
2025-03-05	2.740	2.740	2.610	2.640	2.430	8,716,000
2025-02-28	2.850	2.890	2.740	2.740	2.522	21,141,700
2025-02-27	2.870	2.930	2.850	2.850	2.623	6,809,300
2025-02-26	3.030	3.030	2.870	2.880	2.650	8,199,000
2025-02-25	2.830	3.000	2.830	3.000	2.761	12,768,000
2025-02-24	2.950	2.960	2.800	2.800	2.577	9,179,000
2025-02-21	2.990	3.010	2.920	2.940	2.706	11,440,700
2025-02-20	3.040	3.100	2.990	2.990	2.752	14,943,500
2025-02-19	3.260	3.260	3.020	3.030	2.788	21,630,900
2025-02-18	3.460	3.460	3.230	3.300	3.037	8,625,000
2025-02-17	3.380	3.560	3.380	3.460	3.184	8,510,100
2025-02-14	3.190	3.400	3.170	3.400	3.129	17,471,600
2025-02-13	3.120	3.210	3.070	3.180	2.927	10,993,100
2025-02-12	3.180	3.250	3.110	3.120	2.871	19,246,300
2025-02-11	3.120	3.220	3.120	3.190	2.936	8,429,000

← NewerPage 7 of 21 · 1,247 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.