LWSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.040 | 4.100 | 3.990 | 4.100 | 4.100 | 3,011 |
| 2026-07-10 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 2,868 |
| 2026-07-09 | 3.840 | 4.030 | 3.840 | 3.990 | 3.990 | 2,312 |
| 2026-07-08 | 3.950 | 3.950 | 3.820 | 3.930 | 3.930 | 3,203 |
| 2026-07-07 | 4.010 | 4.070 | 3.870 | 3.880 | 3.880 | 3,683 |
| 2026-07-06 | 4.080 | 4.150 | 4.020 | 4.090 | 4.090 | 2,308 |
| 2026-07-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 2,470 |
| 2026-07-02 | 4.080 | 4.200 | 4.080 | 4.080 | 4.080 | 3,315 |
| 2026-07-01 | 3.970 | 4.130 | 3.920 | 4.080 | 4.080 | 4,572 |
| 2026-06-30 | 4.000 | 4.100 | 3.890 | 4.020 | 4.020 | 3,070 |
| 2026-06-29 | 4.140 | 4.200 | 4.120 | 4.160 | 4.160 | 2,880 |
| 2026-06-26 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 5,255 |
| 2026-06-25 | 3.780 | 4.000 | 3.780 | 4.000 | 4.000 | 4,531 |
| 2026-06-24 | 3.730 | 3.880 | 3.720 | 3.800 | 3.800 | 3,288 |
| 2026-06-23 | 3.770 | 3.800 | 3.700 | 3.720 | 3.720 | 2,665 |
| 2026-06-22 | 3.700 | 3.840 | 3.680 | 3.710 | 3.710 | 3,289 |
| 2026-06-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 2,125 |
| 2026-06-18 | 3.720 | 3.720 | 3.600 | 3.610 | 3.610 | 3,193 |
| 2026-06-17 | 3.790 | 3.880 | 3.630 | 3.680 | 3.680 | 3,174 |
| 2026-06-16 | 3.830 | 3.850 | 3.720 | 3.780 | 3.780 | 2,064 |
| 2026-06-15 | 3.790 | 3.910 | 3.770 | 3.790 | 3.790 | 3,332 |
| 2026-06-12 | 3.730 | 3.850 | 3.730 | 3.750 | 3.750 | 2,843 |
| 2026-06-11 | 3.720 | 3.870 | 3.650 | 3.800 | 3.800 | 3,491 |
| 2026-06-10 | 3.700 | 3.810 | 3.700 | 3.730 | 3.730 | 2,587 |
| 2026-06-09 | 3.660 | 3.910 | 3.660 | 3.790 | 3.790 | 4,719 |
| 2026-06-08 | 3.650 | 3.710 | 3.620 | 3.710 | 3.710 | 2,962 |
| 2026-06-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,120 |
| 2026-06-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 4,492 |
| 2026-06-02 | 3.860 | 3.870 | 3.670 | 3.670 | 3.670 | 3,461 |
| 2026-06-01 | 3.730 | 3.840 | 3.680 | 3.840 | 3.840 | 3,576 |
| 2026-05-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 3,939 |
| 2026-05-28 | 3.570 | 3.690 | 3.520 | 3.690 | 3.690 | 4,170 |
| 2026-05-27 | 3.630 | 3.640 | 3.540 | 3.640 | 3.640 | 3,049 |
| 2026-05-26 | 3.700 | 3.770 | 3.540 | 3.600 | 3.600 | 6,345 |
| 2026-05-25 | 3.730 | 3.770 | 3.670 | 3.700 | 3.700 | 3,729 |
| 2026-05-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,590 |
| 2026-05-21 | 3.770 | 3.770 | 3.630 | 3.720 | 3.720 | 3,434 |
| 2026-05-20 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 3,829 |
| 2026-05-19 | 3.620 | 3.740 | 3.600 | 3.630 | 3.630 | 4,116 |
| 2026-05-18 | 3.720 | 3.810 | 3.680 | 3.690 | 3.690 | 3,952 |
| 2026-05-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3,744 |
| 2026-05-14 | 3.610 | 3.740 | 3.610 | 3.640 | 3.640 | 4,442 |
| 2026-05-13 | 3.850 | 3.880 | 3.570 | 3.570 | 3.570 | 6,639 |
| 2026-05-12 | 3.870 | 3.890 | 3.740 | 3.780 | 3.780 | 4,537 |
| 2026-05-11 | 3.910 | 4.070 | 3.820 | 3.890 | 3.890 | 3,985 |
| 2026-05-08 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 7,064 |
| 2026-05-07 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 4,923 |
| 2026-05-06 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 4,583 |
| 2026-05-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 3,837 |
| 2026-05-04 | 3.750 | 3.890 | 3.750 | 3.790 | 3.790 | 4,927 |
| 2026-04-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3,467 |
| 2026-04-29 | 3.740 | 3.800 | 3.690 | 3.690 | 3.690 | 3,777 |
| 2026-04-28 | 3.750 | 3.820 | 3.680 | 3.780 | 3.780 | 5,552 |
| 2026-04-27 | 3.940 | 3.960 | 3.780 | 3.830 | 3.830 | 7,627 |
| 2026-04-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 2,936 |
| 2026-04-23 | 4.170 | 4.170 | 3.960 | 3.980 | 3.980 | 4,878 |
| 2026-04-22 | 4.080 | 4.300 | 4.080 | 4.200 | 4.200 | 5,123 |
| 2026-04-20 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 3,452 |
← NewerPage 2 of 2 · 118 trading days
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.