Locaweb Serviços de Internet S.A. (BVMF:LWSA3)
Brazil
· Delayed Price · Currency is BRL 4.320
-0.470 (-9.81%)
At close: Dec 5, 2025
BVMF:LWSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.67 | 4.79 | 4.65 | 4.79 | 4.79 | 2.57% | 2,641,800 |
| Dec 3, 2025 | 4.69 | 4.76 | 4.60 | 4.67 | 4.67 | - | 4,263,200 |
| Dec 2, 2025 | 4.60 | 4.74 | 4.54 | 4.67 | 4.67 | 1.97% | 4,530,600 |
| Dec 1, 2025 | 4.61 | 4.64 | 4.47 | 4.58 | 4.58 | -1.72% | 4,068,000 |
| Nov 28, 2025 | 4.43 | 4.69 | 4.36 | 4.66 | 4.66 | 5.43% | 4,686,800 |
| Nov 27, 2025 | 4.36 | 4.42 | 4.30 | 4.42 | 4.42 | 1.14% | 1,253,300 |
| Nov 26, 2025 | 4.16 | 4.39 | 4.15 | 4.37 | 4.37 | 5.30% | 2,768,300 |
| Nov 25, 2025 | 4.17 | 4.25 | 4.13 | 4.15 | 4.15 | -0.48% | 1,494,000 |
| Nov 24, 2025 | 4.05 | 4.23 | 4.05 | 4.17 | 4.17 | 2.71% | 1,914,500 |
| Nov 21, 2025 | 4.07 | 4.11 | 4.01 | 4.06 | 4.06 | -0.49% | 2,399,900 |
| Nov 19, 2025 | 4.07 | 4.11 | 4.02 | 4.08 | 4.08 | 0.25% | 3,271,200 |
| Nov 18, 2025 | 4.14 | 4.15 | 4.07 | 4.07 | 4.07 | -1.93% | 3,414,300 |
| Nov 17, 2025 | 4.17 | 4.22 | 4.08 | 4.15 | 4.15 | -1.19% | 2,888,700 |
| Nov 14, 2025 | 4.29 | 4.40 | 4.16 | 4.20 | 4.20 | 0.96% | 9,292,400 |
| Nov 13, 2025 | 4.11 | 4.24 | 4.05 | 4.16 | 4.16 | 1.96% | 6,800,000 |
| Nov 12, 2025 | 4.11 | 4.11 | 4.02 | 4.08 | 4.08 | -0.49% | 2,023,600 |
| Nov 11, 2025 | 3.86 | 4.10 | 3.85 | 4.10 | 4.10 | 6.77% | 7,405,200 |
| Nov 10, 2025 | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | 0.26% | 1,481,400 |
| Nov 7, 2025 | 3.80 | 3.85 | 3.74 | 3.83 | 3.83 | 0.79% | 2,425,700 |
| Nov 6, 2025 | 3.90 | 3.94 | 3.80 | 3.80 | 3.80 | -2.56% | 2,083,200 |
| Nov 5, 2025 | 3.82 | 3.97 | 3.81 | 3.90 | 3.90 | 1.56% | 3,480,000 |
| Nov 4, 2025 | 3.84 | 3.85 | 3.78 | 3.84 | 3.84 | - | 2,660,300 |
| Nov 3, 2025 | 3.92 | 3.95 | 3.83 | 3.84 | 3.84 | -1.79% | 2,707,400 |
| Oct 31, 2025 | 3.91 | 4.02 | 3.90 | 3.91 | 3.91 | 0.77% | 5,214,200 |
| Oct 30, 2025 | 3.88 | 3.95 | 3.85 | 3.88 | 3.88 | - | 3,399,400 |
| Oct 29, 2025 | 3.96 | 4.00 | 3.88 | 3.88 | 3.88 | -2.02% | 3,320,100 |
| Oct 28, 2025 | 4.04 | 4.04 | 3.91 | 3.96 | 3.96 | -2.22% | 3,165,300 |
| Oct 27, 2025 | 4.03 | 4.09 | 3.96 | 4.05 | 4.05 | 0.75% | 2,455,500 |
| Oct 24, 2025 | 4.02 | 4.07 | 3.99 | 4.02 | 4.02 | - | 2,593,300 |
| Oct 23, 2025 | 4.03 | 4.07 | 3.99 | 4.02 | 4.02 | -0.50% | 2,923,500 |
| Oct 22, 2025 | 3.91 | 4.07 | 3.91 | 4.04 | 4.04 | 3.06% | 4,168,400 |
| Oct 21, 2025 | 3.90 | 3.94 | 3.83 | 3.92 | 3.92 | 0.26% | 3,471,100 |
| Oct 20, 2025 | 4.00 | 4.02 | 3.90 | 3.91 | 3.91 | -2.49% | 3,306,300 |
| Oct 17, 2025 | 4.02 | 4.08 | 3.98 | 4.01 | 4.01 | -0.50% | 2,171,500 |
| Oct 16, 2025 | 3.96 | 4.09 | 3.96 | 4.03 | 4.03 | 1.26% | 2,199,000 |
| Oct 15, 2025 | 3.92 | 4.03 | 3.92 | 3.98 | 3.98 | 0.51% | 2,841,900 |
| Oct 14, 2025 | 3.94 | 3.99 | 3.90 | 3.96 | 3.96 | -0.25% | 3,209,700 |
| Oct 13, 2025 | 4.05 | 4.07 | 3.96 | 3.97 | 3.97 | -1.49% | 3,130,000 |
| Oct 10, 2025 | 4.11 | 4.15 | 3.94 | 4.03 | 4.03 | -2.42% | 4,643,100 |
| Oct 9, 2025 | 4.17 | 4.18 | 4.05 | 4.13 | 4.13 | -1.43% | 5,066,600 |
| Oct 8, 2025 | 4.29 | 4.29 | 4.13 | 4.19 | 4.19 | -1.87% | 4,162,700 |
| Oct 7, 2025 | 4.16 | 4.28 | 4.10 | 4.27 | 4.27 | 1.67% | 4,725,300 |
| Oct 6, 2025 | 4.35 | 4.35 | 4.20 | 4.20 | 4.20 | -3.23% | 2,303,800 |
| Oct 3, 2025 | 4.14 | 4.37 | 4.14 | 4.34 | 4.34 | 4.33% | 5,953,300 |
| Oct 2, 2025 | 4.24 | 4.32 | 4.16 | 4.16 | 4.16 | -3.26% | 4,047,900 |
| Oct 1, 2025 | 4.62 | 4.62 | 4.24 | 4.30 | 4.30 | -6.11% | 7,684,700 |
| Sep 30, 2025 | 4.49 | 4.62 | 4.40 | 4.58 | 4.58 | 3.15% | 4,189,400 |
| Sep 29, 2025 | 4.49 | 4.57 | 4.40 | 4.44 | 4.44 | - | 1,323,800 |
| Sep 26, 2025 | 4.39 | 4.50 | 4.33 | 4.44 | 4.44 | 1.83% | 2,417,300 |
| Sep 25, 2025 | 4.43 | 4.43 | 4.30 | 4.36 | 4.36 | -1.13% | 2,402,300 |
| Sep 24, 2025 | 4.43 | 4.46 | 4.38 | 4.41 | 4.41 | - | 1,404,000 |
| Sep 23, 2025 | 4.42 | 4.51 | 4.31 | 4.41 | 4.41 | -0.23% | 2,926,000 |
| Sep 22, 2025 | 4.60 | 4.60 | 4.42 | 4.42 | 4.42 | -4.12% | 3,778,600 |
| Sep 19, 2025 | 4.44 | 4.61 | 4.43 | 4.61 | 4.61 | 4.06% | 3,891,900 |
| Sep 18, 2025 | 4.43 | 4.55 | 4.40 | 4.43 | 4.43 | -0.67% | 2,746,800 |
| Sep 17, 2025 | 4.36 | 4.47 | 4.34 | 4.46 | 4.46 | 2.53% | 2,474,600 |
| Sep 16, 2025 | 4.36 | 4.41 | 4.33 | 4.35 | 4.35 | 0.46% | 2,472,000 |
| Sep 15, 2025 | 4.28 | 4.42 | 4.28 | 4.33 | 4.33 | 1.88% | 4,527,600 |
| Sep 12, 2025 | 4.21 | 4.27 | 4.20 | 4.25 | 4.25 | - | 1,604,000 |
| Sep 11, 2025 | 4.15 | 4.28 | 4.14 | 4.25 | 4.25 | 2.16% | 3,172,500 |
| Sep 10, 2025 | 4.18 | 4.23 | 4.11 | 4.16 | 4.16 | 0.48% | 2,689,100 |
| Sep 9, 2025 | 4.11 | 4.15 | 4.07 | 4.14 | 4.14 | - | 2,028,200 |
| Sep 8, 2025 | 4.23 | 4.23 | 4.09 | 4.14 | 4.14 | -1.19% | 1,622,400 |
| Sep 5, 2025 | 4.07 | 4.21 | 4.07 | 4.19 | 4.19 | 3.46% | 3,399,900 |
| Sep 4, 2025 | 4.09 | 4.10 | 3.99 | 4.05 | 4.05 | -0.49% | 2,939,500 |
| Sep 3, 2025 | 4.03 | 4.13 | 4.03 | 4.07 | 4.07 | 0.49% | 6,828,600 |
| Sep 2, 2025 | 4.08 | 4.12 | 4.02 | 4.05 | 4.05 | -2.17% | 2,712,600 |
| Sep 1, 2025 | 4.12 | 4.18 | 4.09 | 4.14 | 4.14 | 0.49% | 1,914,300 |
| Aug 29, 2025 | 4.08 | 4.15 | 4.06 | 4.12 | 4.12 | 0.98% | 3,107,300 |
| Aug 28, 2025 | 4.01 | 4.09 | 3.97 | 4.08 | 4.08 | 2.26% | 5,115,500 |
| Aug 27, 2025 | 3.95 | 4.00 | 3.90 | 3.99 | 3.99 | 0.25% | 16,724,400 |
| Aug 26, 2025 | 3.95 | 4.01 | 3.93 | 3.98 | 3.98 | - | 2,995,900 |
| Aug 25, 2025 | 4.04 | 4.04 | 3.94 | 3.98 | 3.98 | -0.25% | 3,548,000 |
| Aug 22, 2025 | 3.94 | 4.02 | 3.94 | 3.99 | 3.99 | 2.05% | 8,991,100 |
| Aug 21, 2025 | 4.00 | 4.03 | 3.86 | 3.91 | 3.91 | -2.74% | 4,780,300 |
| Aug 20, 2025 | 4.04 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | 2,463,800 |
| Aug 19, 2025 | 4.13 | 4.18 | 4.05 | 4.08 | 4.03 | -2.63% | 7,545,300 |
| Aug 18, 2025 | 4.12 | 4.33 | 4.12 | 4.19 | 4.14 | 1.70% | 8,186,900 |
| Aug 15, 2025 | 4.20 | 4.25 | 4.07 | 4.12 | 4.07 | 2.23% | 7,203,700 |
| Aug 14, 2025 | 4.00 | 4.06 | 3.94 | 4.03 | 3.98 | 1.00% | 5,416,700 |
| Aug 13, 2025 | 4.15 | 4.15 | 3.98 | 3.99 | 3.94 | -3.86% | 4,346,600 |
| Aug 12, 2025 | 4.02 | 4.22 | 4.02 | 4.15 | 4.10 | 5.06% | 6,203,300 |
| Aug 11, 2025 | 4.05 | 4.05 | 3.95 | 3.95 | 3.90 | -1.74% | 3,431,400 |
| Aug 8, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 3.97 | -2.19% | 4,062,800 |
| Aug 7, 2025 | 4.20 | 4.26 | 4.08 | 4.11 | 4.06 | -3.07% | 6,224,700 |
| Aug 6, 2025 | 3.96 | 4.25 | 3.96 | 4.24 | 4.19 | 7.07% | 7,328,800 |
| Aug 5, 2025 | 3.94 | 4.01 | 3.85 | 3.96 | 3.91 | 0.76% | 5,967,300 |
| Aug 4, 2025 | 3.96 | 4.03 | 3.90 | 3.93 | 3.88 | -0.51% | 4,629,500 |
| Aug 1, 2025 | 3.80 | 3.96 | 3.79 | 3.95 | 3.90 | 4.50% | 12,202,900 |
| Jul 31, 2025 | 3.81 | 3.82 | 3.72 | 3.78 | 3.73 | -0.79% | 5,786,900 |
| Jul 30, 2025 | 3.73 | 3.85 | 3.69 | 3.81 | 3.76 | 2.14% | 5,964,900 |
| Jul 29, 2025 | 3.74 | 3.77 | 3.71 | 3.73 | 3.68 | 0.27% | 6,648,600 |
| Jul 28, 2025 | 3.75 | 3.81 | 3.69 | 3.72 | 3.67 | -1.33% | 9,573,300 |
| Jul 25, 2025 | 3.86 | 3.87 | 3.76 | 3.77 | 3.72 | -1.31% | 3,122,800 |
| Jul 24, 2025 | 3.90 | 3.99 | 3.81 | 3.82 | 3.77 | -2.05% | 9,122,700 |
| Jul 23, 2025 | 3.95 | 4.01 | 3.88 | 3.90 | 3.85 | -1.27% | 5,436,200 |
| Jul 22, 2025 | 3.82 | 3.98 | 3.82 | 3.95 | 3.90 | 3.67% | 3,883,400 |
| Jul 21, 2025 | 3.90 | 3.91 | 3.81 | 3.81 | 3.76 | -2.31% | 4,059,000 |
| Jul 18, 2025 | 3.85 | 3.96 | 3.84 | 3.90 | 3.85 | -0.51% | 4,554,300 |
| Jul 17, 2025 | 3.81 | 3.93 | 3.81 | 3.92 | 3.87 | 1.82% | 4,804,800 |