Locaweb Servicos de Internet S.A. (LWSA3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.91570881226 | 2.61 | 2.85 | 2.58 | 17270680 | 2.70387281 | CS |
| 4 | -0.72 | -21.3017751479 | 3.38 | 3.56 | 2.58 | 13571350 | 2.83440052 | CS |
| 12 | -0.8 | -23.1213872832 | 3.46 | 3.56 | 2.58 | 9226402 | 3.04338336 | CS |
| 26 | -1.91 | -41.7943107221 | 4.57 | 4.7 | 2.58 | 7909125 | 3.53110917 | CS |
| 52 | -3.02 | -53.1690140845 | 5.68 | 6.27 | 2.58 | 7607507 | 4.11476117 | CS |
| 156 | -6.47 | -70.865279299 | 9.13 | 11.45 | 2.58 | 9337476 | 6.32140456 | CS |
| 260 | -1.325 | -33.2496863237 | 3.985 | 35.06 | 2.43 | 7981994 | 9.9646923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 2.66 | -0.11 | -3.97 | 2.7 | 2.85 | 2.6 | 27984000 |
| 1741901400 | 2.77 | 0.06 | 2.21 | 2.69 | 2.77 | 2.58 | 18866000 |
| 1741814940 | 2.71 | -0.03 | -1.09 | 2.75 | 2.7799999 | 2.67 | 10201000 |
| 1741728600 | 2.74 | 0.08 | 3.01 | 2.65 | 2.81 | 2.61 | 15040700 |
| 1741642140 | 2.66 | -0.03 | -1.12 | 2.61 | 2.71 | 2.61 | 14261700 |
| 1741382940 | 2.69 | 0.05 | 1.89 | 2.64 | 2.73 | 2.58 | 12582000 |
| 1741296540 | 2.64 | 0 | 0.00 | 2.65 | 2.69 | 2.59 | 13394200 |
| 1741210140 | 2.64 | -0.1 | -3.65 | 2.74 | 2.74 | 2.61 | 8716000 |
| 1740778200 | 2.74 | -0.11 | -3.86 | 2.85 | 2.89 | 2.74 | 21139000 |
| 1740691740 | 2.85 | -0.03 | -1.04 | 2.87 | 2.93 | 2.85 | 6809300 |
| 1740605400 | 2.88 | -0.12 | -4.00 | 3.0299999 | 3.0299999 | 2.87 | 8199000 |
| 1740519000 | 3 | 0.2 | 7.14 | 2.83 | 3 | 2.83 | 12768000 |
| 1740432540 | 2.8 | -0.14 | -4.76 | 2.95 | 2.96 | 2.8 | 9179000 |
| 1740173400 | 2.94 | -0.05 | -1.67 | 2.99 | 3.0099999 | 2.92 | 11434900 |
| 1740087000 | 2.99 | -0.04 | -1.32 | 3.04 | 3.1 | 2.99 | 14943500 |
| 1740000540 | 3.0299999 | -0.27 | -8.18 | 3.2599999 | 3.2599999 | 3.02 | 21630900 |
| 1739914140 | 3.3 | -0.16 | -4.62 | 3.46 | 3.46 | 3.23 | 8625000 |
| 1739827800 | 3.46 | 0.06 | 1.76 | 3.38 | 3.56 | 3.38 | 8510100 |
| 1739568600 | 3.4 | 0.22 | 6.92 | 3.19 | 3.4 | 3.17 | 17470300 |
| 1739482140 | 3.18 | 0.06 | 1.92 | 3.12 | 3.21 | 3.07 | 10993100 |
| 1739395740 | 3.12 | -0.07 | -2.19 | 3.18 | 3.25 | 3.11 | 19246300 |
| 1739309400 | 3.19 | 0.05 | 1.59 | 3.12 | 3.22 | 3.12 | 8429000 |
| 1739222940 | 3.14 | 0.02 | 0.64 | 3.14 | 3.19 | 3.12 | 6690200 |
| 1738963800 | 3.12 | -0.09 | -2.80 | 3.19 | 3.21 | 3.05 | 6429400 |
| 1738877340 | 3.21 | 0.07 | 2.23 | 3.16 | 3.22 | 3.12 | 4847300 |
| 1738790940 | 3.14 | -0.07 | -2.18 | 3.21 | 3.22 | 3.07 | 8072000 |
| 1738704600 | 3.21 | -0.1 | -3.02 | 3.3 | 3.3 | 3.18 | 7008400 |
| 1738618200 | 3.31 | -0.05 | -1.49 | 3.34 | 3.39 | 3.25 | 5597200 |
| 1738358940 | 3.36 | -0.07 | -2.04 | 3.43 | 3.45 | 3.33 | 5861400 |
| 1738272540 | 3.43 | 0.24 | 7.52 | 3.21 | 3.48 | 3.21 | 8717500 |
| 1738186200 | 3.19 | -0.02 | -0.62 | 3.24 | 3.27 | 3.18 | 4232800 |
| 1738099740 | 3.21 | -0.1 | -3.02 | 3.2599999 | 3.3 | 3.16 | 5281900 |
| 1738013340 | 3.31 | 0.1 | 3.12 | 3.18 | 3.32 | 3.15 | 5421200 |
| 1737754200 | 3.21 | -0.09 | -2.73 | 3.2599999 | 3.31 | 3.19 | 5881500 |
| 1737667740 | 3.3 | -0.06 | -1.79 | 3.36 | 3.39 | 3.2599999 | 5029000 |
| 1737581400 | 3.36 | 0.18 | 5.66 | 3.19 | 3.39 | 3.14 | 8022000 |
| 1737495000 | 3.18 | 0.07 | 2.25 | 3.1 | 3.18 | 3.07 | 3979300 |
| 1737408600 | 3.11 | 0.08 | 2.64 | 3.05 | 3.17 | 3.0099999 | 9038700 |
| 1737149400 | 3.0299999 | -0.09 | -2.88 | 3.16 | 3.16 | 3.0299999 | 10144500 |
| 1737062940 | 3.12 | -0.23 | -6.87 | 3.36 | 3.36 | 3.12 | 8342600 |
| 1736976540 | 3.35 | 0.05 | 1.52 | 3.33 | 3.4 | 3.29 | 7819600 |
| 1736890140 | 3.3 | -0.03 | -0.90 | 3.35 | 3.41 | 3.2799999 | 6003800 |
| 1736803740 | 3.33 | -0.03 | -0.89 | 3.36 | 3.36 | 3.27 | 4879100 |
| 1736544540 | 3.36 | -0.05 | -1.47 | 3.42 | 3.42 | 3.3 | 4750500 |
| 1736458140 | 3.41 | 0 | 0.00 | 3.41 | 3.45 | 3.32 | 3216000 |
| 1736371740 | 3.41 | -0.04 | -1.16 | 3.39 | 3.44 | 3.34 | 6507500 |
| 1736285400 | 3.45 | 0.13 | 3.92 | 3.35 | 3.56 | 3.34 | 9388100 |
| 1736198940 | 3.32 | 0.09 | 2.79 | 3.31 | 3.34 | 3.21 | 6705700 |
| 1735939740 | 3.23 | -0.02 | -0.62 | 3.25 | 3.27 | 3.18 | 4070200 |
| 1735853400 | 3.25 | -0.07 | -2.11 | 3.32 | 3.32 | 3.16 | 5893600 |
| 1735594200 | 3.32 | 0.1 | 3.11 | 3.23 | 3.33 | 3.19 | 7320300 |
| 1735334940 | 3.22 | -0.11 | -3.30 | 3.4 | 3.4 | 3.22 | 4580300 |
| 1735248540 | 3.33 | -0.08 | -2.35 | 3.41 | 3.45 | 3.32 | 3451100 |
| 1734989340 | 3.41 | -0.11 | -3.13 | 3.46 | 3.51 | 3.35 | 3415600 |
| 1734730200 | 3.52 | 0.11 | 3.23 | 3.44 | 3.58 | 3.39 | 4360300 |
| 1734643800 | 3.41 | 0.02 | 0.59 | 3.4 | 3.46 | 3.29 | 7632400 |
| 1734557400 | 3.39 | -0.14 | -3.97 | 3.52 | 3.52 | 3.34 | 6268700 |
| 1734470940 | 3.53 | 0.06 | 1.73 | 3.49 | 3.58 | 3.46 | 6669600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
