LWSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.320 | 3.320 | 3.170 | 3.220 | 3.220 | 4,965 |
| 2025-01-27 | 3.210 | 3.310 | 3.160 | 3.250 | 3.250 | 5,500 |
| 2025-01-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4,945 |
| 2025-01-23 | 3.360 | 3.390 | 3.270 | 3.270 | 3.270 | 5,161 |
| 2025-01-22 | 3.190 | 3.390 | 3.140 | 3.310 | 3.310 | 9,114 |
| 2025-01-21 | 3.100 | 3.180 | 3.070 | 3.180 | 3.180 | 4,267 |
| 2025-01-20 | 3.040 | 3.170 | 3.020 | 3.090 | 3.090 | 6,319 |
| 2025-01-17 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 8,698 |
| 2025-01-16 | 3.410 | 3.470 | 3.130 | 3.130 | 3.130 | 8,129 |
| 2025-01-15 | 3.320 | 3.440 | 3.290 | 3.440 | 3.440 | 4,760 |
| 2025-01-14 | 3.380 | 3.410 | 3.280 | 3.280 | 3.280 | 4,281 |
| 2025-01-13 | 3.360 | 3.390 | 3.270 | 3.390 | 3.390 | 3,727 |
| 2025-01-10 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 3,573 |
| 2025-01-09 | 3.400 | 3.480 | 3.320 | 3.450 | 3.450 | 3,545 |
| 2025-01-08 | 3.450 | 3.510 | 3.330 | 3.470 | 3.470 | 3,990 |
| 2025-01-07 | 3.300 | 3.560 | 3.300 | 3.500 | 3.500 | 9,639 |
| 2025-01-06 | 3.230 | 3.400 | 3.200 | 3.360 | 3.360 | 6,463 |
| 2025-01-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5,122 |
| 2025-01-02 | 3.320 | 3.350 | 3.160 | 3.200 | 3.200 | 7,086 |
| 2024-12-30 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 6,777 |
| 2024-12-27 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 6,818 |
| 2024-12-26 | 3.410 | 3.470 | 3.320 | 3.330 | 3.330 | 5,849 |
| 2024-12-23 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 5,439 |
| 2024-12-20 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 7,111 |
| 2024-12-19 | 3.430 | 3.470 | 3.290 | 3.380 | 3.380 | 7,266 |
| 2024-12-18 | 3.530 | 3.530 | 3.350 | 3.350 | 3.350 | 6,907 |
| 2024-12-17 | 3.550 | 3.570 | 3.470 | 3.550 | 3.550 | 4,625 |
| 2024-12-16 | 3.530 | 3.550 | 3.440 | 3.460 | 3.460 | 6,109 |
| 2024-12-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 6,708 |
| 2024-12-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 7,374 |
| 2024-12-11 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 7,972 |
| 2024-12-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
← NewerPage 8 of 8 · 452 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.