Locaweb Servicos de Internet S.A. (LWSA3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 8.19672131148 | 3.05 | 3.39 | 3.01 | 5982125 | 3.18615233 | CS |
| 4 | 0.07 | 2.16718266254 | 3.23 | 3.56 | 3.01 | 6410000 | 3.26362505 | CS |
| 12 | -0.85 | -20.4819277108 | 4.15 | 4.62 | 3.01 | 7377019 | 3.70853669 | CS |
| 26 | -1.12 | -25.3393665158 | 4.42 | 5.35 | 3.01 | 6346080 | 4.09044194 | CS |
| 52 | -2.25 | -40.5405405405 | 5.55 | 6.27 | 3.01 | 7111721 | 4.55120287 | CS |
| 156 | -5.85 | -63.9344262295 | 9.15 | 11.45 | 3.01 | 9539438 | 6.73873067 | CS |
| 260 | -1.8475 | -35.8912093249 | 5.1475 | 35.06 | 2.43 | 7764484 | 10.21027466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734384540 | 3.47 | -0.06 | -1.70 | 3.52 | 3.55 | 3.42 | 3312300 |
| 1734125340 | 3.53 | -0.11 | -3.02 | 3.63 | 3.65 | 3.52 | 3470700 |
| 1734039000 | 3.64 | -0.14 | -3.70 | 3.73 | 3.73 | 3.57 | 6099800 |
| 1733952540 | 3.78 | 0.13 | 3.56 | 3.69 | 3.93 | 3.64 | 11012000 |
| 1733866140 | 3.65 | 0.12 | 3.40 | 3.56 | 3.69 | 3.53 | 5973500 |
| 1733779740 | 3.53 | -0.06 | -1.67 | 3.59 | 3.64 | 3.46 | 6889500 |
| 1733520600 | 3.59 | -0.08 | -2.18 | 3.68 | 3.68 | 3.54 | 4897300 |
| 1733434200 | 3.67 | 0.02 | 0.55 | 3.7 | 3.79 | 3.66 | 5180600 |
| 1733347800 | 3.65 | 0.16 | 4.58 | 3.51 | 3.77 | 3.49 | 15377900 |
| 1733261340 | 3.49 | -0.09 | -2.51 | 3.56 | 3.66 | 3.35 | 18106900 |
| 1733174940 | 3.58 | -0.16 | -4.28 | 3.66 | 3.67 | 3.48 | 17261100 |
| 1732915740 | 3.74 | -0.13 | -3.36 | 3.87 | 3.87 | 3.7 | 13584200 |
| 1732829400 | 3.87 | -0.21 | -5.15 | 4.08 | 4.09 | 3.78 | 15060600 |
| 1732743000 | 4.08 | -0.41 | -9.13 | 4.33 | 4.39 | 4.08 | 17464800 |
| 1732656600 | 4.49 | 0.19 | 4.42 | 4.33 | 4.55 | 4.29 | 9296600 |
| 1732570140 | 4.3 | 0.13 | 3.12 | 4.2 | 4.32 | 4.17 | 5809200 |
| 1732310940 | 4.17 | 0.14 | 3.47 | 4.08 | 4.17 | 4.04 | 5691700 |
| 1732224600 | 4.03 | -0.11 | -2.66 | 4.11 | 4.12 | 4 | 8297500 |
| 1732051800 | 4.14 | -0.01 | -0.24 | 4.16 | 4.21 | 4.13 | 4196300 |
| 1731965340 | 4.15 | -0.05 | -1.19 | 4.18 | 4.29 | 4.15 | 4908100 |
| 1731619800 | 4.2 | -0.06 | -1.41 | 4.2699999 | 4.36 | 4.17 | 4763000 |
| 1731533400 | 4.26 | 0.06 | 1.43 | 4.15 | 4.33 | 4.15 | 8207600 |
| 1731446940 | 4.2 | -0.06 | -1.41 | 4.24 | 4.3099999 | 4.14 | 8588900 |
| 1731360540 | 4.26 | -0.04 | -0.93 | 4.28 | 4.34 | 4.25 | 4792500 |
| 1731101400 | 4.3 | -0.09 | -2.05 | 4.4 | 4.57 | 4.25 | 9102900 |
| 1731014940 | 4.39 | -0.15 | -3.30 | 4.5 | 4.62 | 4.33 | 5579800 |
| 1730928600 | 4.54 | 0 | 0.00 | 4.48 | 4.55 | 4.41 | 4833100 |
| 1730842200 | 4.54 | 0.12 | 2.71 | 4.42 | 4.57 | 4.34 | 6982700 |
| 1730755800 | 4.42 | 0.34 | 8.33 | 4.15 | 4.44 | 4.14 | 10892900 |
| 1730496600 | 4.08 | -0.04 | -0.97 | 4.16 | 4.19 | 3.99 | 8477900 |
| 1730410200 | 4.12 | -0.1 | -2.37 | 4.2 | 4.2 | 4.08 | 17103000 |
| 1730323800 | 4.22 | -0.04 | -0.94 | 4.3 | 4.3099999 | 4.18 | 6975200 |
| 1730237340 | 4.26 | -0.14 | -3.18 | 4.38 | 4.39 | 4.21 | 3738600 |
| 1730151000 | 4.4 | 0.11 | 2.56 | 4.34 | 4.49 | 4.34 | 3821400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
