LWSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 3.960 | 4.150 | 3.900 | 4.110 | 4.110 | 7,300 |
| 2026-04-14 | 3.960 | 4.030 | 3.840 | 3.960 | 3.960 | 4,661 |
| 2026-04-13 | 3.770 | 4.020 | 3.690 | 3.920 | 3.920 | 9,092 |
| 2026-04-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 10,606 |
| 2026-04-09 | 3.920 | 4.050 | 3.750 | 3.820 | 3.820 | 7,356 |
| 2026-04-08 | 3.880 | 4.050 | 3.800 | 3.990 | 3.990 | 8,620 |
| 2026-04-07 | 3.780 | 3.870 | 3.700 | 3.840 | 3.840 | 3,717 |
| 2026-04-06 | 3.860 | 3.880 | 3.770 | 3.860 | 3.860 | 2,771 |
| 2026-04-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 3,851 |
| 2026-04-01 | 3.760 | 3.910 | 3.750 | 3.840 | 3.840 | 3,842 |
| 2026-03-31 | 3.600 | 3.820 | 3.600 | 3.760 | 3.760 | 4,599 |
| 2026-03-30 | 3.750 | 3.750 | 3.580 | 3.660 | 3.660 | 5,454 |
| 2026-03-27 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 4,636 |
| 2026-03-26 | 3.860 | 3.860 | 3.740 | 3.860 | 3.860 | 2,617 |
| 2026-03-25 | 3.830 | 3.900 | 3.700 | 3.810 | 3.810 | 4,467 |
| 2026-03-24 | 3.850 | 3.850 | 3.680 | 3.790 | 3.790 | 3,079 |
| 2026-03-23 | 3.640 | 3.890 | 3.640 | 3.820 | 3.820 | 4,452 |
| 2026-03-20 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 3,784 |
| 2026-03-19 | 3.590 | 3.750 | 3.570 | 3.750 | 3.750 | 5,014 |
| 2026-03-18 | 3.660 | 3.780 | 3.590 | 3.660 | 3.660 | 3,811 |
| 2026-03-17 | 3.710 | 3.800 | 3.650 | 3.670 | 3.670 | 3,896 |
| 2026-03-16 | 3.740 | 3.780 | 3.710 | 3.740 | 3.740 | 3,705 |
| 2026-03-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3,807 |
| 2026-03-12 | 4.070 | 4.110 | 3.760 | 3.910 | 3.910 | 5,528 |
| 2026-03-11 | 3.960 | 4.150 | 3.930 | 4.070 | 4.070 | 5,653 |
| 2026-03-10 | 3.700 | 4.050 | 3.660 | 4.020 | 4.020 | 8,452 |
| 2026-03-09 | 3.650 | 3.820 | 3.620 | 3.820 | 3.820 | 5,521 |
| 2026-03-06 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 4,677 |
| 2026-03-05 | 3.690 | 3.870 | 3.600 | 3.670 | 3.670 | 11,977 |
| 2026-03-04 | 3.550 | 3.790 | 3.430 | 3.660 | 3.660 | 12,530 |
| 2026-03-03 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 10,219 |
| 2026-03-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,753 |
| 2026-02-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 11,438 |
| 2026-02-26 | 3.540 | 3.680 | 3.520 | 3.630 | 3.630 | 5,335 |
| 2026-02-25 | 3.540 | 3.590 | 3.450 | 3.480 | 3.480 | 5,838 |
| 2026-02-24 | 3.500 | 3.530 | 3.430 | 3.530 | 3.530 | 5,494 |
| 2026-02-23 | 3.580 | 3.600 | 3.430 | 3.450 | 3.450 | 9,763 |
| 2026-02-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7,363 |
| 2026-02-19 | 3.600 | 3.660 | 3.570 | 3.590 | 3.590 | 5,692 |
| 2026-02-18 | 3.690 | 3.710 | 3.550 | 3.590 | 3.590 | 7,801 |
| 2026-02-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 12,808 |
| 2026-02-12 | 4.110 | 4.130 | 3.780 | 3.830 | 3.830 | 11,453 |
| 2026-02-11 | 4.150 | 4.210 | 4.070 | 4.110 | 4.110 | 8,481 |
| 2026-02-10 | 4.400 | 4.400 | 4.150 | 4.220 | 4.220 | 7,232 |
| 2026-02-09 | 4.420 | 4.530 | 4.400 | 4.490 | 4.490 | 6,054 |
| 2026-02-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 4,929 |
| 2026-02-05 | 4.400 | 4.480 | 4.350 | 4.390 | 4.390 | 5,519 |
| 2026-02-04 | 4.850 | 4.850 | 4.400 | 4.450 | 4.450 | 11,147 |
| 2026-02-03 | 4.900 | 5.010 | 4.760 | 4.850 | 4.850 | 5,303 |
| 2026-02-02 | 4.890 | 4.950 | 4.810 | 4.950 | 4.950 | 4,209 |
| 2026-01-30 | 4.890 | 5.000 | 4.810 | 4.850 | 4.850 | 1,417 |
| 2026-01-29 | 5.080 | 5.090 | 4.690 | 4.920 | 4.920 | 5,987 |
| 2026-01-28 | 5.030 | 5.080 | 4.930 | 5.070 | 5.070 | 6,430 |
| 2026-01-27 | 4.860 | 5.020 | 4.860 | 4.990 | 4.990 | 5,764 |
| 2026-01-26 | 4.800 | 4.900 | 4.650 | 4.900 | 4.900 | 6,579 |
| 2026-01-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 7,186 |
| 2026-01-22 | 4.450 | 4.720 | 4.450 | 4.680 | 4.680 | 7,747 |
| 2026-01-21 | 4.330 | 4.530 | 4.310 | 4.430 | 4.430 | 4,883 |
| 2026-01-20 | 4.200 | 4.350 | 4.200 | 4.330 | 4.330 | 2,899 |
| 2026-01-19 | 4.240 | 4.400 | 4.170 | 4.400 | 4.400 | 3,175 |
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.