LWSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 4.950 | 5.080 | 4.870 | 5.050 | 5.050 | 7,608 |
| 2026-10-06 | 4.480 | 4.990 | 4.400 | 4.980 | 4.980 | 13,901 |
| 2026-10-05 | 4.190 | 4.590 | 4.170 | 4.490 | 4.490 | 16,631 |
| 2026-10-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 4,099 |
| 2026-10-01 | 4.000 | 4.110 | 3.970 | 3.970 | 3.970 | 5,593 |
| 2026-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-28 | 3.920 | 3.970 | 3.840 | 3.900 | 3.900 | 3,911 |
| 2026-09-25 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 3,734 |
| 2026-09-24 | 4.050 | 4.110 | 4.010 | 4.110 | 4.110 | 2,854 |
| 2026-09-23 | 4.170 | 4.180 | 3.990 | 4.060 | 4.060 | 2,867 |
| 2026-09-22 | 4.030 | 4.190 | 3.980 | 4.140 | 4.140 | 7,232 |
| 2026-09-21 | 3.930 | 4.070 | 3.930 | 4.070 | 4.070 | 6,051 |
| 2026-09-18 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,882 |
| 2026-09-17 | 4.000 | 4.020 | 3.900 | 3.920 | 3.920 | 4,826 |
| 2026-09-16 | 4.000 | 4.040 | 3.910 | 4.040 | 4.040 | 2,974 |
| 2026-09-15 | 4.030 | 4.110 | 3.980 | 3.980 | 3.980 | 3,926 |
| 2026-09-14 | 4.000 | 4.060 | 3.950 | 4.040 | 4.040 | 3,485 |
| 2026-09-11 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 2,412 |
| 2026-09-10 | 3.960 | 4.090 | 3.950 | 4.090 | 4.090 | 3,170 |
| 2026-09-09 | 4.100 | 4.100 | 3.980 | 4.030 | 4.030 | 4,453 |
| 2026-09-08 | 4.200 | 4.280 | 4.050 | 4.110 | 4.110 | 4,866 |
| 2026-09-04 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 3,423 |
| 2026-09-03 | 4.210 | 4.310 | 4.200 | 4.250 | 4.250 | 4,368 |
| 2026-09-02 | 4.210 | 4.300 | 4.130 | 4.250 | 4.250 | 3,680 |
| 2026-09-01 | 4.290 | 4.310 | 4.170 | 4.230 | 4.230 | 6,457 |
| 2026-08-31 | 4.240 | 4.360 | 4.240 | 4.270 | 4.270 | 4,330 |
| 2026-08-28 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 3,600 |
| 2026-08-27 | 4.120 | 4.380 | 4.110 | 4.290 | 4.290 | 5,511 |
| 2026-08-26 | 4.160 | 4.230 | 4.120 | 4.200 | 4.200 | 3,105 |
| 2026-08-25 | 4.100 | 4.220 | 4.090 | 4.220 | 4.220 | 3,630 |
| 2026-08-24 | 4.040 | 4.200 | 3.990 | 4.100 | 4.100 | 5,598 |
| 2026-08-21 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 4,538 |
| 2026-08-20 | 3.880 | 3.900 | 3.810 | 3.900 | 3.900 | 3,204 |
| 2026-08-19 | 3.830 | 3.940 | 3.800 | 3.840 | 3.840 | 3,894 |
| 2026-08-18 | 3.870 | 4.000 | 3.770 | 3.840 | 3.840 | 3,575 |
| 2026-08-17 | 4.070 | 4.100 | 3.770 | 3.890 | 3.890 | 5,566 |
| 2026-08-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 8,321 |
| 2026-08-13 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 3,067 |
| 2026-08-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 3,079 |
| 2026-08-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 4,370 |
| 2026-08-10 | 3.880 | 3.930 | 3.800 | 3.890 | 3.890 | 3,186 |
| 2026-08-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,489 |
| 2026-08-06 | 3.920 | 3.950 | 3.820 | 3.840 | 3.840 | 3,105 |
| 2026-08-05 | 3.890 | 4.010 | 3.870 | 3.870 | 3.870 | 3,156 |
| 2026-08-04 | 3.870 | 3.920 | 3.830 | 3.830 | 3.830 | 3,566 |
| 2026-08-03 | 3.660 | 3.840 | 3.660 | 3.790 | 3.790 | 3,843 |
| 2026-07-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2,352 |
| 2026-07-30 | 3.710 | 3.840 | 3.700 | 3.750 | 3.750 | 2,239 |
| 2026-07-29 | 3.740 | 3.780 | 3.680 | 3.780 | 3.780 | 2,227 |
| 2026-07-28 | 3.680 | 3.800 | 3.680 | 3.700 | 3.700 | 3,048 |
| 2026-07-27 | 3.610 | 3.700 | 3.610 | 3.640 | 3.640 | 2,599 |
| 2026-07-24 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 2,501 |
| 2026-07-23 | 3.800 | 3.810 | 3.640 | 3.660 | 3.660 | 4,030 |
| 2026-07-22 | 3.740 | 3.860 | 3.680 | 3.750 | 3.750 | 3,119 |
| 2026-07-21 | 3.850 | 3.870 | 3.710 | 3.720 | 3.720 | 3,655 |
| 2026-07-20 | 3.950 | 3.990 | 3.830 | 3.920 | 3.920 | 2,620 |
| 2026-07-17 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 2,518 |
| 2026-07-16 | 3.890 | 4.010 | 3.890 | 3.900 | 3.900 | 3,064 |
| 2026-07-15 | 3.990 | 4.020 | 3.930 | 3.930 | 3.930 | 2,626 |
| 2026-07-14 | 4.070 | 4.080 | 3.960 | 3.970 | 3.970 | 3,639 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.