Locaweb Servicos de Internet S.A. (LWSA3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 2.64 | -0.05 | -1.86 | 2.63 | 2.64 | 2.63 | 5000 |
| 1742506200 | 2.69 | -0.11 | -3.93 | 2.75 | 2.91 | 2.67 | 118000 |
| 1742419800 | 2.8 | 0.18 | 6.87 | 2.67 | 2.83 | 2.67 | 327200 |
| 1742333400 | 2.62 | -0.06 | -2.24 | 2.64 | 2.65 | 2.61 | 15000 |
| 1742247000 | 2.68 | -0.1 | -3.60 | 2.67 | 2.68 | 2.67 | 10000 |
| 1741987800 | 2.7799999 | -0.02 | -0.71 | 2.63 | 3.12 | 2.63 | 50100 |
| 1741901400 | 2.8 | -0.34 | -10.83 | 2.7 | 2.8 | 2.61 | 107300 |
| 1741814940 | 3.14 | 0.38 | 13.77 | 2.73 | 3.14 | 2.73 | 800 |
| 1741728600 | 2.7599999 | 0 | 0.00 | 2.66 | 2.7599999 | 2.66 | 24000 |
| 1741642140 | 2.7599999 | 0.06 | 2.22 | 2.72 | 2.7599999 | 2.72 | 11000 |
| 1741382940 | 2.7 | -0.34 | -11.18 | 2.65 | 2.74 | 2.65 | 41100 |
| 1741296540 | 3.04 | 0.37 | 13.86 | 2.64 | 3.04 | 2.64 | 5000 |
| 1741210140 | 2.67 | -0.12 | -4.30 | 2.73 | 2.74 | 2.65 | 4200 |
| 1740778200 | 2.79 | -0.15 | -5.10 | 2.77 | 2.79 | 2.77 | 1100 |
| 1740691740 | 2.94 | -0.02 | -0.68 | 2.92 | 3.02 | 2.92 | 21300 |
| 1740605400 | 2.96 | 0.11 | 3.86 | 2.96 | 3.14 | 2.95 | 21800 |
| 1740518940 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1740432540 | 2.85 | -0.16 | -5.32 | 3.06 | 3.07 | 2.84 | 42200 |
| 1740173400 | 3.0099999 | -0.04 | -1.31 | 3.1 | 3.23 | 2.96 | 121700 |
| 1740087000 | 3.05 | 0 | 0.00 | 3.02 | 3.16 | 3.02 | 40000 |
| 1740000540 | 3.05 | -0.28 | -8.41 | 3.18 | 3.2 | 3.04 | 194400 |
| 1739914140 | 3.33 | -0.18 | -5.13 | 3.42 | 3.43 | 3.32 | 15400 |
| 1739827800 | 3.51 | 0.3 | 9.35 | 3.45 | 3.51 | 3.45 | 3200 |
| 1739568540 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1739482140 | 3.21 | 0 | 0.00 | 3.18 | 3.23 | 3.14 | 85400 |
| 1739395740 | 3.21 | 0.02 | 0.63 | 3.19 | 3.27 | 3.19 | 300 |
| 1739309340 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1739222940 | 3.19 | 0.05 | 1.59 | 3.17 | 3.19 | 3.17 | 2100 |
| 1738963800 | 3.14 | -0.07 | -2.18 | 3.23 | 3.24 | 3.08 | 105100 |
| 1738877340 | 3.21 | 0.01 | 0.31 | 3.2 | 3.21 | 3.2 | 10000 |
| 1738790940 | 3.2 | -0.29 | -8.31 | 3.12 | 3.25 | 3.1 | 54000 |
| 1738704540 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1738618140 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1738358940 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1738272540 | 3.49 | 0.24 | 7.38 | 3.48 | 3.49 | 3.48 | 1400 |
| 1738186200 | 3.25 | 0.05 | 1.56 | 3.22 | 3.25 | 3.22 | 1300 |
| 1738099740 | 3.2 | -0.08 | -2.44 | 3.37 | 3.38 | 3.19 | 29600 |
| 1738013400 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1737754200 | 3.2799999 | -0.09 | -2.67 | 3.29 | 3.36 | 3.27 | 1800 |
| 1737667740 | 3.37 | 0.1 | 3.06 | 3.38 | 3.41 | 3.33 | 40200 |
| 1737581400 | 3.27 | 0.04 | 1.24 | 3.2599999 | 3.27 | 3.2599999 | 63000 |
| 1737495000 | 3.23 | 0.04 | 1.25 | 3.22 | 3.23 | 3.22 | 5000 |
| 1737408600 | 3.19 | 0.12 | 3.91 | 3.06 | 3.19 | 3.06 | 211000 |
| 1737149400 | 3.07 | -0.09 | -2.85 | 3.14 | 3.15 | 3.06 | 24900 |
| 1737062940 | 3.16 | -0.26 | -7.60 | 3.35 | 3.36 | 3.15 | 127700 |
| 1736976540 | 3.42 | 0.01 | 0.29 | 3.41 | 3.42 | 3.41 | 5000 |
| 1736890140 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1736803740 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1736544540 | 3.41 | -0.07 | -2.01 | 3.4 | 3.41 | 3.4 | 120000 |
| 1736458140 | 3.48 | -0.09 | -2.52 | 3.5 | 3.51 | 3.47 | 6000 |
| 1736371740 | 3.57 | -0.07 | -1.92 | 3.4 | 3.57 | 3.4 | 14600 |
| 1736285400 | 3.64 | 0.36 | 10.98 | 3.55 | 3.64 | 3.55 | 10200 |
| 1736198940 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1735939740 | 3.2799999 | 0 | 0.00 | 3.27 | 3.2799999 | 3.27 | 400 |
| 1735853400 | 3.2799999 | -0.11 | -3.24 | 3.22 | 3.2799999 | 3.22 | 3500 |
| 1735594140 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1735334940 | 3.39 | 0.02 | 0.59 | 3.35 | 3.39 | 3.2799999 | 55100 |
| 1735248540 | 3.37 | -0.07 | -2.03 | 3.38 | 3.39 | 3.36 | 4000 |
| 1734989340 | 3.44 | -0.11 | -3.10 | 3.53 | 3.54 | 3.43 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
