LWSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 3,211 |
| 2025-10-16 | 4.020 | 4.090 | 3.960 | 4.010 | 4.010 | 3,663 |
| 2025-10-15 | 4.100 | 4.100 | 3.940 | 4.000 | 4.000 | 3,544 |
| 2025-10-14 | 3.970 | 3.990 | 3.900 | 3.990 | 3.990 | 3,273 |
| 2025-10-13 | 4.010 | 4.060 | 3.960 | 3.970 | 3.970 | 3,324 |
| 2025-10-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,679 |
| 2025-10-09 | 4.220 | 4.220 | 4.050 | 4.150 | 4.150 | 3,792 |
| 2025-10-08 | 4.280 | 4.290 | 4.130 | 4.140 | 4.140 | 3,466 |
| 2025-10-07 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 4,724 |
| 2025-10-06 | 4.410 | 4.410 | 4.210 | 4.210 | 4.210 | 2,712 |
| 2025-10-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 4,958 |
| 2025-10-02 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 4,520 |
| 2025-10-01 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 5,699 |
| 2025-09-30 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 5,542 |
| 2025-09-29 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 3,741 |
| 2025-09-26 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 3,278 |
| 2025-09-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,809 |
| 2025-09-24 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 3,182 |
| 2025-09-23 | 4.390 | 4.500 | 4.320 | 4.440 | 4.440 | 4,299 |
| 2025-09-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 4,426 |
| 2025-09-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 4,536 |
| 2025-09-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5,550 |
| 2025-09-17 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 5,378 |
| 2025-09-16 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 3,760 |
| 2025-09-15 | 4.220 | 4.410 | 4.220 | 4.270 | 4.270 | 12,207 |
| 2025-09-12 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 3,319 |
| 2025-09-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 4,362 |
| 2025-09-10 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 6,074 |
| 2025-09-09 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 10,569 |
| 2025-09-08 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 4,490 |
| 2025-09-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 4,874 |
| 2025-09-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,553 |
| 2025-09-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,628 |
| 2025-09-02 | 4.060 | 4.120 | 3.990 | 3.990 | 3.990 | 4,061 |
| 2025-09-01 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 3,376 |
| 2025-08-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 4,451 |
| 2025-08-28 | 4.030 | 4.090 | 3.990 | 4.090 | 4.090 | 3,142 |
| 2025-08-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,830 |
| 2025-08-26 | 3.970 | 4.030 | 3.930 | 3.940 | 3.940 | 3,632 |
| 2025-08-25 | 4.000 | 4.050 | 3.950 | 4.010 | 4.010 | 2,879 |
| 2025-08-22 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2,573 |
| 2025-08-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 4,171 |
| 2025-08-20 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2,718 |
| 2025-08-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 3,211 |
| 2025-08-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 6,027 |
| 2025-08-15 | 4.000 | 4.240 | 4.000 | 4.070 | 4.070 | 4,785 |
| 2025-08-14 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 4,163 |
| 2025-08-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,970 |
| 2025-08-12 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 4,626 |
| 2025-08-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,909 |
| 2025-08-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,850 |
| 2025-08-07 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 5,281 |
| 2025-08-06 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 9,993 |
| 2025-08-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 4,143 |
| 2025-08-04 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 4,817 |
| 2025-08-01 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 5,752 |
| 2025-07-31 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 2,673 |
| 2025-07-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,873 |
| 2025-07-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,033 |
| 2025-07-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,047 |
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.