LWSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 3,191 |
| 2025-07-24 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 3,592 |
| 2025-07-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,576 |
| 2025-07-22 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 4,263 |
| 2025-07-21 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 6,109 |
| 2025-07-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 3,714 |
| 2025-07-17 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 3,624 |
| 2025-07-16 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 4,961 |
| 2025-07-15 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 5,535 |
| 2025-07-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 4,751 |
| 2025-07-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 4,523 |
| 2025-07-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 5,942 |
| 2025-07-09 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 5,109 |
| 2025-07-08 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 6,969 |
| 2025-07-07 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 8,589 |
| 2025-07-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 3,297 |
| 2025-07-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 5,089 |
| 2025-07-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 7,868 |
| 2025-07-01 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 10,472 |
| 2025-06-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 7,628 |
| 2025-06-27 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 4,143 |
| 2025-06-26 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 3,937 |
| 2025-06-25 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 3,867 |
| 2025-06-24 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 4,594 |
| 2025-06-23 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 6,028 |
| 2025-06-20 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 4,210 |
| 2025-06-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,982 |
| 2025-06-17 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 3,792 |
| 2025-06-16 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 8,542 |
| 2025-06-13 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 3,310 |
| 2025-06-12 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 5,027 |
| 2025-06-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 9,760 |
| 2025-06-10 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 12,474 |
| 2025-06-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 6,055 |
| 2025-06-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,133 |
| 2025-06-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 8,582 |
| 2025-06-04 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 10,054 |
| 2025-06-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 5,807 |
| 2025-06-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 4,812 |
| 2025-05-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 5,115 |
| 2025-05-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,604 |
| 2025-05-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,122 |
| 2025-05-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,947 |
| 2025-05-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,700 |
| 2025-05-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,020 |
| 2025-05-22 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 5,592 |
| 2025-05-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 6,529 |
| 2025-05-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5,841 |
| 2025-05-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 5,633 |
| 2025-05-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 5,741 |
| 2025-05-15 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 6,244 |
| 2025-05-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 6,664 |
| 2025-05-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 6,919 |
| 2025-05-12 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 6,679 |
| 2025-05-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-05-06 | 3.450 | 3.600 | 3.410 | 3.440 | 3.440 | 6,299 |
| 2025-05-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 5,758 |
| 2025-05-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,472 |
| 2025-04-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 7,106 |
| 2025-04-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 6,486 |
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.