LWSA3

LOCAWEB ON Historical Data

Company Name Stock Ticker Symbol Market Type
Locaweb Servicos de Internet S.A. LWSA3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.28 -3.41% 7.92 17:45:00
Open Price Low Price High Price Close Price Prev Close
8.16 7.70 8.31 7.95 8.20
more quote information »

LWSA3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.819.027.708.5113,318,4000.111.41%
1 Month9.6610.157.138.2010,731,668-1.74-18.01%
3 Months9.2511.457.139.2910,004,254-1.33-14.38%
6 Months6.9711.455.238.2912,158,1370.9513.63%
1 Year13.2315.904.918.5613,758,551-5.31-40.14%
3 Years5.147535.062.4313.627,810,9152.7753.86%
5 Years5.147535.062.4313.627,810,9152.7753.86%

LWSA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 7.92 -0.28 -3.41% 8.16 8.31 7.70 11,430,700
Dec 06 2022 8.20 -0.24 -2.84% 8.52 8.60 8.06 8,896,400
Dec 05 2022 8.44 -0.53 -5.91% 8.79 8.89 8.41 9,221,700
Dec 02 2022 8.97 0.56 6.66% 8.50 9.02 8.43 14,727,600
Dec 01 2022 8.41 0.01 0.12% 8.40 8.53 8.06 11,557,400
Nov 30 2022 8.40 0.59 7.55% 7.81 8.56 7.70 22,188,900
Nov 29 2022 7.81 0.36 4.83% 7.49 7.98 7.29 8,828,600
Nov 28 2022 7.45 0.09 1.22% 7.35 7.57 7.28 5,965,600
Nov 25 2022 7.36 -0.34 -4.42% 7.68 7.68 7.28 6,033,200
Nov 24 2022 7.70 0.18 2.39% 7.71 7.92 7.59 4,748,100
Nov 23 2022 7.52 -0.25 -3.22% 7.50 7.65 7.30 6,876,700
Nov 22 2022 7.77 0.00 0.0% 7.68 7.84 7.52 6,545,400
Nov 21 2022 7.77 0.37 5.0% 7.68 7.84 7.52 6,545,400
Nov 18 2022 7.40 -0.15 -1.99% 7.74 7.85 7.37 7,850,100
Nov 17 2022 7.55 -0.17 -2.2% 7.46 7.59 7.13 10,865,700
Nov 16 2022 7.72 -0.68 -8.1% 8.50 8.53 7.55 16,438,000
Nov 14 2022 8.40 0.32 3.96% 7.98 8.59 7.94 10,120,700
Nov 11 2022 8.08 -0.88 -9.82% 8.81 8.91 7.85 21,410,800
Nov 10 2022 8.96 -1.04 -10.4% 9.50 9.80 8.71 16,521,100
Nov 09 2022 10.00 0.28 2.88% 9.66 10.15 9.61 8,560,300
Nov 08 2022 9.72 0.09 0.93% 9.50 9.87 9.47 7,521,200
See More Historical Prices ยป
Your Recent History
BOV
LWSA3
LOCAWEB ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221208 08:49:05