LWSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,882 |
| 2025-04-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 10,358 |
| 2025-04-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 9,464 |
| 2025-04-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 14,157 |
| 2025-04-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 12,956 |
| 2025-04-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 48,177 |
| 2025-04-16 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 7,102 |
| 2025-04-15 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 16,062 |
| 2025-04-14 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 22,942 |
| 2025-04-11 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 8,777 |
| 2025-04-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 12,788 |
| 2025-04-09 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 10,102 |
| 2025-04-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 6,918 |
| 2025-04-07 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 7,862 |
| 2025-04-04 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 9,244 |
| 2025-04-03 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 5,494 |
| 2025-04-02 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 3,946 |
| 2025-04-01 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 5,413 |
| 2025-03-31 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 4,968 |
| 2025-03-28 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 6,106 |
| 2025-03-27 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 4,644 |
| 2025-03-26 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 5,470 |
| 2025-03-25 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 10,929 |
| 2025-03-24 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 8,113 |
| 2025-03-21 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 6,536 |
| 2025-03-20 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 10,438 |
| 2025-03-19 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 14,316 |
| 2025-03-18 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 13,565 |
| 2025-03-17 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 9,644 |
| 2025-03-14 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 11,746 |
| 2025-03-13 | 2.710 | 2.800 | 2.590 | 2.790 | 2.790 | 10,006 |
| 2025-03-12 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 6,163 |
| 2025-03-11 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 8,509 |
| 2025-03-10 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 6,522 |
| 2025-03-07 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 9,000 |
| 2025-03-06 | 2.640 | 2.680 | 2.600 | 2.660 | 2.660 | 7,607 |
| 2025-03-05 | 2.760 | 2.760 | 2.610 | 2.640 | 2.640 | 7,940 |
| 2025-02-28 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 10,345 |
| 2025-02-27 | 2.920 | 2.930 | 2.850 | 2.860 | 2.860 | 4,847 |
| 2025-02-26 | 3.010 | 3.020 | 2.850 | 2.920 | 2.920 | 5,422 |
| 2025-02-25 | 2.810 | 3.000 | 2.810 | 2.990 | 2.990 | 9,632 |
| 2025-02-24 | 3.000 | 3.000 | 2.810 | 2.810 | 2.810 | 9,845 |
| 2025-02-21 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 10,815 |
| 2025-02-20 | 3.080 | 3.090 | 3.000 | 3.020 | 3.020 | 10,028 |
| 2025-02-19 | 3.310 | 3.310 | 3.020 | 3.050 | 3.050 | 20,168 |
| 2025-02-18 | 3.460 | 3.460 | 3.240 | 3.370 | 3.370 | 7,181 |
| 2025-02-17 | 3.390 | 3.560 | 3.380 | 3.440 | 3.440 | 7,059 |
| 2025-02-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 8,677 |
| 2025-02-13 | 3.100 | 3.210 | 3.080 | 3.160 | 3.160 | 4,318 |
| 2025-02-12 | 3.190 | 3.240 | 3.110 | 3.110 | 3.110 | 6,343 |
| 2025-02-11 | 3.100 | 3.210 | 3.100 | 3.210 | 3.210 | 4,022 |
| 2025-02-10 | 3.120 | 3.190 | 3.100 | 3.120 | 3.120 | 3,318 |
| 2025-02-07 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 7,284 |
| 2025-02-06 | 3.180 | 3.230 | 3.120 | 3.230 | 3.230 | 5,797 |
| 2025-02-05 | 3.210 | 3.210 | 3.080 | 3.160 | 3.160 | 7,799 |
| 2025-02-04 | 3.350 | 3.350 | 3.180 | 3.180 | 3.180 | 6,150 |
| 2025-02-03 | 3.360 | 3.380 | 3.260 | 3.380 | 3.380 | 5,017 |
| 2025-01-31 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 4,060 |
| 2025-01-30 | 3.180 | 3.480 | 3.170 | 3.400 | 3.400 | 9,943 |
| 2025-01-29 | 3.250 | 3.290 | 3.180 | 3.250 | 3.250 | 4,181 |
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.