LWSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 3,576 |
| 2026-01-15 | 4.330 | 4.470 | 4.330 | 4.440 | 4.440 | 3,433 |
| 2026-01-14 | 4.390 | 4.410 | 4.260 | 4.290 | 4.290 | 3,972 |
| 2026-01-13 | 4.300 | 4.410 | 4.280 | 4.370 | 4.370 | 3,049 |
| 2026-01-12 | 4.400 | 4.400 | 4.270 | 4.360 | 4.360 | 3,245 |
| 2026-01-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 3,899 |
| 2026-01-08 | 4.250 | 4.370 | 4.230 | 4.320 | 4.320 | 2,993 |
| 2026-01-07 | 4.220 | 4.310 | 4.190 | 4.280 | 4.280 | 3,244 |
| 2026-01-06 | 4.210 | 4.300 | 4.210 | 4.300 | 4.300 | 3,269 |
| 2026-01-05 | 4.150 | 4.260 | 4.080 | 4.200 | 4.200 | 3,670 |
| 2026-01-02 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 4,363 |
| 2025-12-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,923 |
| 2025-12-29 | 4.130 | 4.210 | 4.110 | 4.130 | 4.130 | 4,146 |
| 2025-12-26 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 3,323 |
| 2025-12-23 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 3,319 |
| 2025-12-22 | 4.210 | 4.260 | 4.110 | 4.120 | 4.120 | 2,913 |
| 2025-12-19 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 2,318 |
| 2025-12-18 | 4.300 | 4.310 | 4.180 | 4.250 | 4.250 | 4,045 |
| 2025-12-17 | 4.430 | 4.440 | 4.200 | 4.250 | 4.250 | 4,249 |
| 2025-12-16 | 4.450 | 4.490 | 4.310 | 4.380 | 4.380 | 3,855 |
| 2025-12-15 | 4.450 | 4.550 | 4.410 | 4.420 | 4.420 | 4,374 |
| 2025-12-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 3,747 |
| 2025-12-11 | 4.200 | 4.360 | 4.200 | 4.360 | 4.360 | 3,195 |
| 2025-12-10 | 4.150 | 4.270 | 4.150 | 4.190 | 4.190 | 4,540 |
| 2025-12-09 | 4.260 | 4.270 | 4.030 | 4.270 | 4.270 | 4,957 |
| 2025-12-08 | 4.320 | 4.470 | 4.220 | 4.280 | 4.280 | 5,509 |
| 2025-12-05 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 6,276 |
| 2025-12-04 | 4.650 | 4.790 | 4.650 | 4.700 | 4.700 | 5,387 |
| 2025-12-03 | 4.630 | 4.750 | 4.560 | 4.560 | 4.560 | 4,810 |
| 2025-12-02 | 4.580 | 4.730 | 4.530 | 4.570 | 4.570 | 4,261 |
| 2025-12-01 | 4.510 | 4.660 | 4.470 | 4.550 | 4.550 | 5,086 |
| 2025-11-28 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 11,429 |
| 2025-11-27 | 4.290 | 4.360 | 4.290 | 4.300 | 4.300 | 3,439 |
| 2025-11-26 | 4.100 | 4.390 | 4.100 | 4.270 | 4.270 | 4,621 |
| 2025-11-25 | 4.160 | 4.240 | 4.100 | 4.100 | 4.100 | 2,932 |
| 2025-11-24 | 4.030 | 4.230 | 4.030 | 4.160 | 4.160 | 3,464 |
| 2025-11-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 3,505 |
| 2025-11-19 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2,332 |
| 2025-11-18 | 4.100 | 4.150 | 4.050 | 4.050 | 4.050 | 3,193 |
| 2025-11-17 | 4.100 | 4.220 | 4.090 | 4.200 | 4.200 | 4,182 |
| 2025-11-14 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 8,414 |
| 2025-11-13 | 4.070 | 4.240 | 4.030 | 4.110 | 4.110 | 6,095 |
| 2025-11-12 | 4.030 | 4.100 | 4.020 | 4.100 | 4.100 | 3,163 |
| 2025-11-11 | 3.850 | 4.100 | 3.840 | 4.020 | 4.020 | 6,057 |
| 2025-11-10 | 3.750 | 3.890 | 3.740 | 3.860 | 3.860 | 3,100 |
| 2025-11-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,726 |
| 2025-11-06 | 3.900 | 3.940 | 3.810 | 3.810 | 3.810 | 3,300 |
| 2025-11-05 | 3.890 | 3.960 | 3.800 | 3.860 | 3.860 | 3,510 |
| 2025-11-04 | 3.820 | 3.870 | 3.780 | 3.870 | 3.870 | 4,432 |
| 2025-11-03 | 4.010 | 4.010 | 3.830 | 3.880 | 3.880 | 5,474 |
| 2025-10-31 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 2,703 |
| 2025-10-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 3,795 |
| 2025-10-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3,890 |
| 2025-10-28 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 3,199 |
| 2025-10-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 3,075 |
| 2025-10-24 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 2,648 |
| 2025-10-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2,197 |
| 2025-10-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,666 |
| 2025-10-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 3,916 |
| 2025-10-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 4,040 |
← NewerPage 4 of 4 · 240 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.