Locaweb Servicos de Internet S.A. (LWSA3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.997506234414 | 4.01 | 4.16 | 3.84 | 6592320 | 4.02978563 | CS |
| 4 | -0.24 | -5.59440559441 | 4.29 | 4.7 | 3.84 | 9241300 | 4.22687287 | CS |
| 12 | -1.16 | -22.2648752399 | 5.21 | 5.56 | 3.84 | 8218622 | 4.54854094 | CS |
| 26 | -2.22 | -35.4066985646 | 6.27 | 6.45 | 3.84 | 8572097 | 5.17482316 | CS |
| 52 | -4.35 | -51.7857142857 | 8.4 | 9.21 | 3.84 | 7736066 | 5.81827404 | CS |
| 156 | -22.39 | -84.6822995461 | 26.44 | 28.26 | 3.84 | 9916461 | 8.84835912 | CS |
| 260 | -1.0975 | -21.321029626 | 5.1475 | 35.06 | 2.43 | 7937911 | 10.8522511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523800 | 4.13 | 0.18 | 4.56 | 3.98 | 4.15 | 3.96 | 9282100 |
| 1719437400 | 3.95 | -0.03 | -0.75 | 3.98 | 3.98 | 3.84 | 8269500 |
| 1719351000 | 3.98 | -0.11 | -2.69 | 4.07 | 4.07 | 3.95 | 6634900 |
| 1719264600 | 4.09 | 0.09 | 2.25 | 4 | 4.11 | 4 | 3569800 |
| 1719005400 | 4 | -0.02 | -0.50 | 4.01 | 4.09 | 3.95 | 5205300 |
| 1718918940 | 4.0199999 | -0.02 | -0.50 | 4.09 | 4.19 | 4.01 | 6943100 |
| 1718832540 | 4.04 | 0.06 | 1.51 | 4 | 4.09 | 3.93 | 5463400 |
| 1718746200 | 3.98 | -0.06 | -1.49 | 4.05 | 4.08 | 3.93 | 6405700 |
| 1718659800 | 4.04 | -0.15 | -3.58 | 4.17 | 4.18 | 4.0199999 | 7474100 |
| 1718400600 | 4.19 | 0.06 | 1.45 | 4.13 | 4.29 | 4.13 | 6081000 |
| 1718314200 | 4.13 | -0.02 | -0.48 | 4.14 | 4.26 | 4.12 | 7545400 |
| 1718227800 | 4.15 | -0.14 | -3.26 | 4.38 | 4.4 | 4.08 | 14466500 |
| 1718141400 | 4.29 | 0.09 | 2.14 | 4.23 | 4.33 | 4.22 | 6521700 |
| 1718055000 | 4.2 | -0.03 | -0.71 | 4.22 | 4.38 | 4.18 | 10529600 |
| 1717795800 | 4.23 | -0.37 | -8.04 | 4.5 | 4.5 | 4.2 | 17732700 |
| 1717709400 | 4.6 | 0.27 | 6.24 | 4.39 | 4.65 | 4.39 | 12115600 |
| 1717622940 | 4.33 | -0.15 | -3.35 | 4.5 | 4.53 | 4.22 | 12533600 |
| 1717536600 | 4.48 | 0.01 | 0.22 | 4.46 | 4.65 | 4.35 | 12825100 |
| 1717450200 | 4.47 | 0.19 | 4.44 | 4.5 | 4.7 | 4.46 | 17973400 |
| 1717191000 | 4.28 | 0 | 0.00 | 4.29 | 4.4 | 4.22 | 7253500 |
| 1717018140 | 4.28 | 0.17 | 4.14 | 4.09 | 4.29 | 4.05 | 13345800 |
| 1716931740 | 4.11 | -0.12 | -2.84 | 4.23 | 4.35 | 4.11 | 7415800 |
| 1716845340 | 4.23 | 0.1 | 2.42 | 4.14 | 4.3 | 4.12 | 5324200 |
| 1716586200 | 4.13 | 0.01 | 0.24 | 4.12 | 4.21 | 4.08 | 6795400 |
| 1716499800 | 4.12 | -0.03 | -0.72 | 4.15 | 4.32 | 4.03 | 19996700 |
| 1716413340 | 4.15 | -0.29 | -6.53 | 4.44 | 4.45 | 4.09 | 11202800 |
| 1716327000 | 4.44 | -0.13 | -2.84 | 4.58 | 4.58 | 4.41 | 6093000 |
| 1716240600 | 4.57 | -0.07 | -1.51 | 4.62 | 4.7 | 4.55 | 6154900 |
| 1715981400 | 4.64 | 0.02 | 0.43 | 4.62 | 4.65 | 4.59 | 3543700 |
| 1715895000 | 4.62 | -0.1 | -2.12 | 4.74 | 4.79 | 4.41 | 13631700 |
| 1715808600 | 4.72 | -0.04 | -0.84 | 4.71 | 4.8 | 4.7 | 5535700 |
| 1715722200 | 4.76 | -0.01 | -0.21 | 4.7699999 | 4.8099999 | 4.73 | 3331600 |
| 1715635800 | 4.7699999 | -0.11 | -2.25 | 4.91 | 4.92 | 4.73 | 5075900 |
| 1715376600 | 4.88 | -0.32 | -6.15 | 5.2 | 5.2 | 4.67 | 17600900 |
| 1715290140 | 5.2 | 0.27 | 5.48 | 4.83 | 5.2 | 4.67 | 11930500 |
| 1715203800 | 4.93 | 0 | 0.00 | 4.85 | 4.94 | 4.82 | 2975300 |
| 1715117400 | 4.93 | 0.01 | 0.20 | 4.95 | 4.99 | 4.88 | 5624500 |
| 1715031000 | 4.92 | -0.07 | -1.40 | 4.99 | 5.05 | 4.92 | 3348400 |
| 1714771800 | 4.99 | 0.09 | 1.84 | 5.07 | 5.14 | 4.97 | 7017200 |
| 1714685400 | 4.9 | 0.31 | 6.75 | 4.7 | 4.99 | 4.67 | 7105100 |
| 1714512600 | 4.59 | -0.17 | -3.57 | 4.71 | 4.73 | 4.55 | 9440500 |
| 1714426200 | 4.76 | 0.06 | 1.28 | 4.7 | 4.8 | 4.65 | 6188100 |
| 1714167000 | 4.7 | 0.13 | 2.84 | 4.63 | 4.71 | 4.55 | 10539500 |
| 1714080540 | 4.57 | -0.18 | -3.79 | 4.71 | 4.72 | 4.57 | 7427900 |
| 1713994200 | 4.75 | -0.11 | -2.26 | 4.86 | 4.87 | 4.71 | 5412400 |
| 1713907800 | 4.86 | -0.05 | -1.02 | 4.84 | 4.9 | 4.75 | 5375800 |
| 1713821340 | 4.91 | 0.04 | 0.82 | 4.88 | 4.98 | 4.83 | 5134400 |
| 1713562200 | 4.87 | 0.02 | 0.41 | 4.83 | 5.01 | 4.83 | 4899200 |
| 1713475800 | 4.85 | -0.21 | -4.15 | 5.03 | 5.07 | 4.84 | 6150300 |
| 1713389400 | 5.0599999 | 0.23 | 4.76 | 4.89 | 5.09 | 4.7699999 | 9175400 |
| 1713302940 | 4.83 | -0.26 | -5.11 | 5.01 | 5.01 | 4.83 | 9394300 |
| 1713216600 | 5.09 | -0.13 | -2.49 | 5.21 | 5.25 | 5.07 | 7191300 |
| 1712957400 | 5.22 | -0.21 | -3.87 | 5.43 | 5.43 | 5.08 | 10345800 |
| 1712870940 | 5.43 | 0.04 | 0.74 | 5.36 | 5.5 | 5.3 | 6263200 |
| 1712784540 | 5.39 | -0.1 | -1.82 | 5.44 | 5.45 | 5.33 | 8883100 |
| 1712698140 | 5.49 | 0.2 | 3.78 | 5.34 | 5.5599999 | 5.33 | 7126500 |
| 1712611740 | 5.29 | 0.02 | 0.38 | 5.3 | 5.38 | 5.2 | 4582900 |
| 1712352600 | 5.2699999 | 0.06 | 1.15 | 5.21 | 5.35 | 5.21 | 5274400 |
| 1712266140 | 5.21 | -0.05 | -0.95 | 5.29 | 5.37 | 5.18 | 6270100 |
| 1712179740 | 5.26 | -0.14 | -2.59 | 5.36 | 5.37 | 5.19 | 7306800 |
| 1712093400 | 5.4 | -0.06 | -1.10 | 5.4 | 5.44 | 5.29 | 8333600 |
| 1712006940 | 5.46 | -0.35 | -6.02 | 5.73 | 5.75 | 5.45 | 14146800 |
| 1711661400 | 5.8099999 | -0.19 | -3.17 | 5.97 | 6.0599999 | 5.67 | 9561100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
