Locaweb Serviços de Internet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.140 | 3.190 | 3.120 | 3.140 | 2.890 | 6,690,200 |
| 2025-02-07 | 3.190 | 3.210 | 3.050 | 3.120 | 2.871 | 6,432,000 |
| 2025-02-06 | 3.160 | 3.220 | 3.120 | 3.210 | 2.954 | 4,847,300 |
| 2025-02-05 | 3.210 | 3.220 | 3.070 | 3.140 | 2.890 | 8,072,000 |
| 2025-02-04 | 3.300 | 3.300 | 3.180 | 3.210 | 2.954 | 7,008,400 |
| 2025-02-03 | 3.340 | 3.390 | 3.250 | 3.310 | 3.046 | 5,597,200 |
| 2025-01-31 | 3.430 | 3.450 | 3.330 | 3.360 | 3.092 | 5,861,400 |
| 2025-01-30 | 3.210 | 3.480 | 3.210 | 3.430 | 3.157 | 8,717,500 |
| 2025-01-29 | 3.240 | 3.270 | 3.180 | 3.190 | 2.936 | 4,232,800 |
| 2025-01-28 | 3.260 | 3.300 | 3.160 | 3.210 | 2.954 | 5,281,900 |
| 2025-01-27 | 3.180 | 3.320 | 3.150 | 3.310 | 3.046 | 5,421,200 |
| 2025-01-24 | 3.260 | 3.310 | 3.190 | 3.210 | 2.954 | 5,881,900 |
| 2025-01-23 | 3.360 | 3.390 | 3.260 | 3.300 | 3.037 | 5,029,000 |
| 2025-01-22 | 3.190 | 3.390 | 3.140 | 3.360 | 3.092 | 8,022,000 |
| 2025-01-21 | 3.100 | 3.180 | 3.070 | 3.180 | 2.927 | 3,979,300 |
| 2025-01-20 | 3.050 | 3.170 | 3.010 | 3.110 | 2.862 | 9,038,700 |
| 2025-01-17 | 3.160 | 3.160 | 3.030 | 3.030 | 2.788 | 10,152,000 |
| 2025-01-16 | 3.360 | 3.360 | 3.120 | 3.120 | 2.871 | 8,342,600 |
| 2025-01-15 | 3.330 | 3.400 | 3.290 | 3.350 | 3.083 | 7,819,600 |
| 2025-01-14 | 3.350 | 3.410 | 3.280 | 3.300 | 3.037 | 6,003,800 |
| 2025-01-13 | 3.360 | 3.360 | 3.270 | 3.330 | 3.065 | 4,879,100 |
| 2025-01-10 | 3.420 | 3.420 | 3.300 | 3.360 | 3.092 | 4,750,500 |
| 2025-01-09 | 3.410 | 3.450 | 3.320 | 3.410 | 3.138 | 3,216,000 |
| 2025-01-08 | 3.390 | 3.440 | 3.340 | 3.410 | 3.138 | 6,507,500 |
| 2025-01-07 | 3.350 | 3.560 | 3.340 | 3.450 | 3.175 | 9,388,100 |
| 2025-01-06 | 3.310 | 3.340 | 3.210 | 3.320 | 3.055 | 6,705,700 |
| 2025-01-03 | 3.250 | 3.270 | 3.180 | 3.230 | 2.973 | 4,071,000 |
| 2025-01-02 | 3.320 | 3.320 | 3.160 | 3.250 | 2.991 | 5,893,600 |
| 2024-12-30 | 3.230 | 3.330 | 3.190 | 3.320 | 3.055 | 7,320,300 |
| 2024-12-27 | 3.400 | 3.400 | 3.220 | 3.220 | 2.963 | 4,580,300 |
| 2024-12-26 | 3.410 | 3.450 | 3.320 | 3.330 | 3.065 | 3,451,100 |
| 2024-12-23 | 3.460 | 3.510 | 3.350 | 3.410 | 3.138 | 3,416,000 |
| 2024-12-20 | 3.440 | 3.580 | 3.390 | 3.520 | 3.239 | 4,362,900 |
| 2024-12-19 | 3.400 | 3.460 | 3.290 | 3.410 | 3.138 | 7,632,400 |
| 2024-12-18 | 3.520 | 3.520 | 3.340 | 3.390 | 3.120 | 6,268,700 |
| 2024-12-17 | 3.490 | 3.580 | 3.460 | 3.530 | 3.249 | 6,669,600 |
| 2024-12-16 | 3.520 | 3.550 | 3.420 | 3.470 | 3.193 | 3,312,300 |
| 2024-12-13 | 3.630 | 3.650 | 3.520 | 3.530 | 3.249 | 3,470,800 |
| 2024-12-12 | 3.730 | 3.730 | 3.570 | 3.640 | 3.350 | 6,099,800 |
| 2024-12-11 | 3.690 | 3.930 | 3.640 | 3.780 | 3.479 | 11,012,000 |
| 2024-12-10 | 3.560 | 3.690 | 3.530 | 3.650 | 3.359 | 5,973,500 |
| 2024-12-09 | 3.590 | 3.640 | 3.460 | 3.530 | 3.249 | 6,889,500 |
| 2024-12-06 | 3.680 | 3.680 | 3.540 | 3.590 | 3.304 | 4,904,100 |
| 2024-12-05 | 3.700 | 3.790 | 3.660 | 3.670 | 3.377 | 5,180,600 |
| 2024-12-04 | 3.510 | 3.770 | 3.490 | 3.650 | 3.359 | 15,377,900 |
| 2024-12-03 | 3.560 | 3.660 | 3.350 | 3.490 | 3.212 | 18,106,900 |
| 2024-12-02 | 3.660 | 3.670 | 3.480 | 3.580 | 3.295 | 17,261,100 |
| 2024-11-29 | 3.870 | 3.870 | 3.700 | 3.740 | 3.442 | 13,590,400 |
| 2024-11-28 | 4.080 | 4.090 | 3.780 | 3.870 | 3.561 | 15,060,600 |
| 2024-11-27 | 4.330 | 4.390 | 4.080 | 4.080 | 3.755 | 17,464,800 |
| 2024-11-26 | 4.330 | 4.550 | 4.290 | 4.490 | 4.132 | 9,296,600 |
| 2024-11-25 | 4.200 | 4.320 | 4.170 | 4.300 | 3.957 | 5,809,200 |
| 2024-11-22 | 4.080 | 4.170 | 4.040 | 4.170 | 3.838 | 5,711,800 |
| 2024-11-21 | 4.110 | 4.120 | 4.000 | 4.030 | 3.709 | 8,297,500 |
| 2024-11-19 | 4.160 | 4.210 | 4.130 | 4.140 | 3.810 | 4,196,300 |
| 2024-11-18 | 4.180 | 4.290 | 4.150 | 4.150 | 3.819 | 4,908,100 |
| 2024-11-14 | 4.270 | 4.360 | 4.170 | 4.200 | 3.865 | 4,763,500 |
| 2024-11-13 | 4.150 | 4.330 | 4.150 | 4.260 | 3.920 | 8,207,600 |
| 2024-11-12 | 4.240 | 4.310 | 4.140 | 4.200 | 3.865 | 8,588,900 |
| 2024-11-11 | 4.280 | 4.340 | 4.250 | 4.260 | 3.855 | 4,792,500 |
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.