Locaweb Serviços de Internet S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.200 | 5.270 | 5.070 | 5.190 | 5.190 | 3,611,200 |
| 2026-10-15 | 5.210 | 5.360 | 5.120 | 5.170 | 5.170 | 5,443,600 |
| 2026-10-14 | 5.400 | 5.410 | 5.180 | 5.300 | 5.300 | 4,872,000 |
| 2026-10-13 | 5.700 | 5.700 | 5.470 | 5.500 | 5.500 | 4,590,500 |
| 2026-10-09 | 5.240 | 5.830 | 5.240 | 5.730 | 5.730 | 8,287,500 |
| 2026-10-08 | 4.980 | 5.250 | 4.970 | 5.210 | 5.210 | 8,807,500 |
| 2026-10-07 | 4.890 | 5.080 | 4.860 | 5.040 | 5.040 | 4,558,300 |
| 2026-10-06 | 4.450 | 4.990 | 4.410 | 4.910 | 4.910 | 7,701,100 |
| 2026-10-05 | 4.360 | 4.600 | 4.260 | 4.510 | 4.510 | 7,791,700 |
| 2026-10-02 | 4.040 | 4.080 | 3.950 | 4.010 | 4.010 | 8,214,800 |
| 2026-10-01 | 4.040 | 4.120 | 3.980 | 4.020 | 4.020 | 4,237,500 |
| 2026-09-30 | 4.020 | 4.090 | 3.970 | 4.040 | 4.040 | 3,240,800 |
| 2026-09-29 | 3.910 | 4.060 | 3.910 | 4.020 | 4.020 | 2,745,100 |
| 2026-09-28 | 3.920 | 3.970 | 3.830 | 3.940 | 3.940 | 2,568,500 |
| 2026-09-25 | 4.030 | 4.100 | 3.920 | 3.930 | 3.930 | 3,554,400 |
| 2026-09-24 | 4.070 | 4.080 | 4.010 | 4.070 | 4.070 | 2,467,300 |
| 2026-09-23 | 4.160 | 4.180 | 3.990 | 4.050 | 4.050 | 4,143,000 |
| 2026-09-22 | 3.980 | 4.170 | 3.980 | 4.170 | 4.170 | 3,641,300 |
| 2026-09-21 | 3.940 | 4.040 | 3.920 | 3.990 | 3.990 | 5,147,800 |
| 2026-09-18 | 3.930 | 3.980 | 3.860 | 3.930 | 3.930 | 2,760,800 |
| 2026-09-17 | 4.010 | 4.040 | 3.900 | 3.930 | 3.930 | 2,845,000 |
| 2026-09-16 | 3.990 | 4.040 | 3.900 | 4.010 | 4.010 | 3,161,200 |
| 2026-09-15 | 4.060 | 4.110 | 3.990 | 4.000 | 4.000 | 1,943,000 |
| 2026-09-14 | 4.010 | 4.070 | 3.960 | 4.030 | 4.030 | 2,991,600 |
| 2026-09-11 | 4.000 | 4.100 | 3.980 | 4.040 | 4.040 | 2,749,300 |
| 2026-09-10 | 4.000 | 4.070 | 3.960 | 4.050 | 4.050 | 2,988,300 |
| 2026-09-09 | 4.060 | 4.090 | 3.980 | 3.990 | 3.990 | 3,201,600 |
| 2026-09-08 | 4.250 | 4.280 | 4.050 | 4.060 | 4.060 | 4,411,500 |
| 2026-09-04 | 4.160 | 4.250 | 4.140 | 4.220 | 4.220 | 2,756,600 |
| 2026-09-03 | 4.230 | 4.310 | 4.180 | 4.180 | 4.180 | 4,260,300 |
| 2026-09-02 | 4.230 | 4.320 | 4.120 | 4.200 | 4.200 | 4,554,800 |
| 2026-09-01 | 4.290 | 4.310 | 4.170 | 4.220 | 4.220 | 2,692,100 |
| 2026-08-31 | 4.320 | 4.370 | 4.270 | 4.300 | 4.300 | 2,254,500 |
| 2026-08-28 | 4.270 | 4.330 | 4.180 | 4.310 | 4.310 | 2,611,100 |
| 2026-08-27 | 4.170 | 4.380 | 4.100 | 4.330 | 4.330 | 4,628,500 |
| 2026-08-26 | 4.200 | 4.240 | 4.140 | 4.170 | 4.170 | 2,143,800 |
| 2026-08-25 | 4.150 | 4.220 | 4.100 | 4.220 | 4.220 | 4,907,700 |
| 2026-08-24 | 4.050 | 4.210 | 4.020 | 4.140 | 4.140 | 2,673,600 |
| 2026-08-21 | 3.950 | 4.070 | 3.890 | 4.060 | 4.060 | 2,315,500 |
| 2026-08-20 | 3.850 | 3.910 | 3.800 | 3.910 | 3.910 | 2,708,400 |
| 2026-08-19 | 3.880 | 3.920 | 3.800 | 3.850 | 3.850 | 2,810,600 |
| 2026-08-18 | 3.850 | 3.930 | 3.820 | 3.870 | 3.827 | 3,388,600 |
| 2026-08-17 | 4.020 | 4.020 | 3.770 | 3.860 | 3.817 | 4,479,400 |
| 2026-08-14 | 3.810 | 4.170 | 3.720 | 4.030 | 3.985 | 19,500,700 |
| 2026-08-13 | 3.590 | 3.770 | 3.560 | 3.740 | 3.699 | 2,907,000 |
| 2026-08-12 | 3.620 | 3.670 | 3.530 | 3.550 | 3.511 | 3,121,100 |
| 2026-08-11 | 3.860 | 3.870 | 3.570 | 3.600 | 3.560 | 4,167,500 |
| 2026-08-10 | 3.880 | 3.940 | 3.850 | 3.880 | 3.837 | 1,655,600 |
| 2026-08-07 | 3.910 | 3.920 | 3.830 | 3.880 | 3.837 | 1,669,000 |
| 2026-08-06 | 3.910 | 3.950 | 3.830 | 3.900 | 3.857 | 1,834,400 |
| 2026-08-05 | 3.890 | 4.010 | 3.880 | 3.920 | 3.877 | 2,139,100 |
| 2026-08-04 | 3.850 | 3.930 | 3.850 | 3.890 | 3.847 | 1,974,900 |
| 2026-08-03 | 3.750 | 3.850 | 3.730 | 3.850 | 3.807 | 2,121,000 |
| 2026-07-31 | 3.770 | 3.770 | 3.660 | 3.720 | 3.679 | 2,625,100 |
| 2026-07-30 | 3.700 | 3.850 | 3.700 | 3.770 | 3.728 | 3,737,000 |
| 2026-07-29 | 3.740 | 3.780 | 3.670 | 3.720 | 3.679 | 2,728,600 |
| 2026-07-28 | 3.730 | 3.830 | 3.720 | 3.740 | 3.699 | 1,956,700 |
| 2026-07-27 | 3.630 | 3.710 | 3.620 | 3.680 | 3.639 | 1,551,300 |
| 2026-07-24 | 3.650 | 3.740 | 3.600 | 3.600 | 3.560 | 1,844,300 |
| 2026-07-23 | 3.790 | 3.790 | 3.640 | 3.690 | 3.649 | 5,677,900 |
Page 1 of 21 · 1,248 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.