Locaweb Serviços de Internet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.400 | 4.570 | 4.250 | 4.300 | 3.891 | 9,103,400 |
| 2024-11-07 | 4.500 | 4.620 | 4.330 | 4.390 | 3.973 | 5,579,800 |
| 2024-11-06 | 4.480 | 4.550 | 4.410 | 4.540 | 4.108 | 4,833,100 |
| 2024-11-05 | 4.420 | 4.570 | 4.340 | 4.540 | 4.108 | 6,982,700 |
| 2024-11-04 | 4.150 | 4.440 | 4.140 | 4.420 | 4.000 | 10,892,900 |
| 2024-11-01 | 4.160 | 4.190 | 3.990 | 4.090 | 3.701 | 8,480,500 |
| 2024-10-31 | 4.200 | 4.200 | 4.080 | 4.150 | 3.756 | 17,168,800 |
| 2024-10-30 | 4.300 | 4.310 | 4.180 | 4.240 | 3.837 | 7,015,700 |
| 2024-10-29 | 4.380 | 4.390 | 4.210 | 4.260 | 3.855 | 3,768,300 |
| 2024-10-28 | 4.340 | 4.490 | 4.340 | 4.390 | 3.973 | 3,835,200 |
| 2024-10-25 | 4.410 | 4.460 | 4.270 | 4.330 | 3.918 | 4,632,800 |
| 2024-10-24 | 4.290 | 4.470 | 4.190 | 4.420 | 4.000 | 6,634,500 |
| 2024-10-23 | 4.400 | 4.460 | 4.260 | 4.280 | 3.873 | 4,875,200 |
| 2024-10-22 | 4.490 | 4.570 | 4.390 | 4.410 | 3.991 | 3,752,900 |
| 2024-10-21 | 4.500 | 4.570 | 4.480 | 4.540 | 4.108 | 3,364,300 |
| 2024-10-18 | 4.380 | 4.570 | 4.350 | 4.500 | 4.072 | 8,239,700 |
| 2024-10-17 | 4.300 | 4.390 | 4.220 | 4.350 | 3.937 | 4,524,900 |
| 2024-10-16 | 4.450 | 4.450 | 4.340 | 4.350 | 3.937 | 5,935,000 |
| 2024-10-15 | 4.270 | 4.600 | 4.250 | 4.450 | 4.027 | 12,660,400 |
| 2024-10-14 | 4.060 | 4.320 | 4.060 | 4.270 | 3.864 | 4,107,500 |
| 2024-10-11 | 4.140 | 4.220 | 4.030 | 4.060 | 3.674 | 3,734,700 |
| 2024-10-10 | 4.130 | 4.160 | 4.030 | 4.130 | 3.737 | 3,502,200 |
| 2024-10-09 | 4.240 | 4.250 | 4.140 | 4.150 | 3.756 | 3,402,900 |
| 2024-10-08 | 4.220 | 4.320 | 4.210 | 4.270 | 3.864 | 3,375,500 |
| 2024-10-07 | 4.130 | 4.240 | 4.090 | 4.170 | 3.774 | 4,239,600 |
| 2024-10-04 | 4.060 | 4.120 | 4.010 | 4.100 | 3.710 | 5,332,200 |
| 2024-10-03 | 4.120 | 4.120 | 4.000 | 4.070 | 3.683 | 7,253,700 |
| 2024-10-02 | 4.210 | 4.340 | 4.140 | 4.190 | 3.792 | 4,498,600 |
| 2024-10-01 | 4.220 | 4.260 | 4.150 | 4.160 | 3.765 | 3,464,000 |
| 2024-09-30 | 4.300 | 4.300 | 4.150 | 4.180 | 3.783 | 3,485,900 |
| 2024-09-27 | 4.260 | 4.370 | 4.250 | 4.300 | 3.891 | 4,370,300 |
| 2024-09-26 | 4.190 | 4.320 | 4.170 | 4.280 | 3.873 | 4,065,400 |
| 2024-09-25 | 4.290 | 4.300 | 4.130 | 4.170 | 3.774 | 5,977,000 |
| 2024-09-24 | 4.250 | 4.340 | 4.220 | 4.290 | 3.882 | 4,152,600 |
| 2024-09-23 | 4.150 | 4.210 | 4.080 | 4.210 | 3.810 | 5,661,200 |
| 2024-09-20 | 4.390 | 4.390 | 4.120 | 4.150 | 3.756 | 11,450,700 |
| 2024-09-19 | 4.560 | 4.560 | 4.350 | 4.360 | 3.946 | 5,966,700 |
| 2024-09-18 | 4.500 | 4.700 | 4.440 | 4.510 | 4.081 | 4,019,700 |
| 2024-09-17 | 4.570 | 4.600 | 4.430 | 4.560 | 4.127 | 3,036,900 |
| 2024-09-16 | 4.550 | 4.620 | 4.510 | 4.580 | 4.145 | 2,074,300 |
| 2024-09-13 | 4.420 | 4.620 | 4.420 | 4.540 | 4.108 | 3,712,300 |
| 2024-09-12 | 4.420 | 4.450 | 4.340 | 4.410 | 3.991 | 2,761,800 |
| 2024-09-11 | 4.390 | 4.480 | 4.360 | 4.420 | 4.000 | 3,736,500 |
| 2024-09-10 | 4.340 | 4.470 | 4.340 | 4.400 | 3.982 | 3,638,300 |
| 2024-09-09 | 4.470 | 4.470 | 4.340 | 4.400 | 3.982 | 3,758,900 |
| 2024-09-06 | 4.510 | 4.580 | 4.450 | 4.450 | 4.027 | 4,546,600 |
| 2024-09-05 | 4.460 | 4.760 | 4.450 | 4.500 | 4.072 | 5,535,900 |
| 2024-09-04 | 4.500 | 4.610 | 4.450 | 4.460 | 4.036 | 4,089,000 |
| 2024-09-03 | 4.630 | 4.660 | 4.450 | 4.470 | 4.045 | 3,851,200 |
| 2024-09-02 | 4.530 | 4.620 | 4.510 | 4.600 | 4.163 | 3,007,000 |
| 2024-08-30 | 4.590 | 4.680 | 4.540 | 4.550 | 4.118 | 5,140,600 |
| 2024-08-29 | 4.770 | 4.840 | 4.600 | 4.630 | 4.190 | 6,431,500 |
| 2024-08-28 | 4.740 | 4.890 | 4.720 | 4.800 | 4.344 | 7,337,400 |
| 2024-08-27 | 4.780 | 4.830 | 4.660 | 4.750 | 4.298 | 11,066,900 |
| 2024-08-26 | 4.820 | 4.900 | 4.680 | 4.780 | 4.326 | 6,047,900 |
| 2024-08-23 | 4.810 | 4.910 | 4.790 | 4.800 | 4.344 | 4,830,600 |
| 2024-08-22 | 5.000 | 5.050 | 4.760 | 4.820 | 4.362 | 4,979,700 |
| 2024-08-21 | 5.000 | 5.130 | 4.930 | 4.990 | 4.516 | 5,902,900 |
| 2024-08-20 | 5.260 | 5.260 | 4.990 | 5.020 | 4.543 | 7,450,200 |
| 2024-08-19 | 4.640 | 5.350 | 4.630 | 5.220 | 4.724 | 19,152,900 |
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.