Locaweb Serviços de Internet S.A. (LWSA3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:06PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.1500 | 4.1600 | 4.0100 | 4.0500 | 4.0500 | 4,580,200 |
| 27 jun 2024 | 3.9800 | 4.1500 | 3.9600 | 4.1500 | 4.1500 | 9,337,200 |
| 26 jun 2024 | 3.9800 | 3.9800 | 3.8400 | 3.9400 | 3.9400 | 8,336,000 |
| 25 jun 2024 | 4.0700 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 6,679,200 |
| 24 jun 2024 | 4.0000 | 4.1100 | 4.0000 | 4.1100 | 4.1100 | 3,588,900 |
| 21 jun 2024 | 4.0100 | 4.0900 | 3.9500 | 3.9900 | 3.9900 | 5,207,300 |
| 20 jun 2024 | 4.0900 | 4.1900 | 4.0100 | 4.0200 | 4.0200 | 6,955,600 |
| 19 jun 2024 | 4.0000 | 4.0900 | 3.9300 | 4.0500 | 4.0500 | 5,474,800 |
| 18 jun 2024 | 4.0500 | 4.0800 | 3.9300 | 3.9800 | 3.9800 | 6,454,900 |
| 17 jun 2024 | 4.1700 | 4.1800 | 4.0200 | 4.0200 | 4.0200 | 7,537,900 |
| 14 jun 2024 | 4.1300 | 4.2900 | 4.1300 | 4.2000 | 4.2000 | 6,081,000 |
| 13 jun 2024 | 4.1400 | 4.2600 | 4.1200 | 4.1200 | 4.1200 | 7,590,900 |
| 12 jun 2024 | 4.3800 | 4.4000 | 4.0800 | 4.1300 | 4.1300 | 14,537,800 |
| 11 jun 2024 | 4.2300 | 4.3300 | 4.2200 | 4.3000 | 4.3000 | 6,535,600 |
| 10 jun 2024 | 4.2200 | 4.3800 | 4.1800 | 4.1900 | 4.1900 | 10,557,000 |
| 07 jun 2024 | 4.5000 | 4.5000 | 4.2200 | 4.2200 | 4.2200 | 17,786,600 |
| 06 jun 2024 | 4.3900 | 4.6500 | 4.3900 | 4.6100 | 4.6100 | 12,132,300 |
| 05 jun 2024 | 4.5000 | 4.5300 | 4.2200 | 4.3400 | 4.3400 | 12,549,100 |
| 04 jun 2024 | 4.4600 | 4.6500 | 4.3500 | 4.4900 | 4.4900 | 12,881,000 |
| 03 jun 2024 | 4.5000 | 4.7000 | 4.4900 | 4.5000 | 4.5000 | 18,064,700 |
| 31 may 2024 | 4.2900 | 4.4000 | 4.2200 | 4.3300 | 4.3300 | 7,253,600 |
| 29 may 2024 | 4.0900 | 4.2900 | 4.0500 | 4.2700 | 4.2700 | 13,380,000 |
| 28 may 2024 | 4.2300 | 4.3500 | 4.1100 | 4.1300 | 4.1300 | 7,458,900 |
| 27 may 2024 | 4.1400 | 4.3000 | 4.1200 | 4.2000 | 4.2000 | 5,352,600 |
| 24 may 2024 | 4.1200 | 4.2100 | 4.0800 | 4.1400 | 4.1400 | 6,795,700 |
| 23 may 2024 | 4.1500 | 4.3200 | 4.0300 | 4.1000 | 4.1000 | 20,317,900 |
| 22 may 2024 | 4.4400 | 4.4500 | 4.0900 | 4.1300 | 4.1300 | 11,468,300 |
| 21 may 2024 | 4.5800 | 4.5800 | 4.4100 | 4.4500 | 4.4500 | 6,122,900 |
| 20 may 2024 | 4.6200 | 4.7000 | 4.5500 | 4.5800 | 4.5800 | 6,175,600 |
| 17 may 2024 | 4.6200 | 4.6500 | 4.5900 | 4.6300 | 4.6300 | 3,543,700 |
| 16 may 2024 | 4.7400 | 4.7900 | 4.4100 | 4.6400 | 4.6400 | 13,668,000 |
| 15 may 2024 | 4.7100 | 4.8000 | 4.7000 | 4.7100 | 4.7100 | 5,580,900 |
| 14 may 2024 | 4.7700 | 4.8100 | 4.7300 | 4.7500 | 4.7500 | 3,336,500 |
| 13 may 2024 | 4.9100 | 4.9200 | 4.7300 | 4.7700 | 4.7700 | 5,121,500 |
| 10 may 2024 | 5.2000 | 5.2000 | 4.6700 | 4.9200 | 4.9200 | 17,602,400 |
| 09 may 2024 | 4.8300 | 5.1700 | 4.6700 | 5.1300 | 5.1300 | 12,003,500 |
| 08 may 2024 | 4.8500 | 4.9300 | 4.8200 | 4.9300 | 4.9300 | 3,094,800 |
| 07 may 2024 | 4.9500 | 4.9900 | 4.8800 | 4.9300 | 4.9300 | 5,626,900 |
| 06 may 2024 | 4.9900 | 5.0500 | 4.9400 | 4.9500 | 4.9500 | 3,363,200 |
| 03 may 2024 | 5.0700 | 5.1400 | 4.9700 | 5.0000 | 5.0000 | 7,028,500 |
| 02 may 2024 | 4.7000 | 4.9900 | 4.6700 | 4.9300 | 4.9300 | 7,133,500 |
| 30 abr 2024 | 4.7100 | 4.7300 | 4.5500 | 4.6000 | 4.6000 | 9,486,900 |
| 29 abr 2024 | 4.7000 | 4.8000 | 4.6500 | 4.7500 | 4.7500 | 6,203,700 |
| 26 abr 2024 | 4.6300 | 4.7100 | 4.5500 | 4.7000 | 4.7000 | 10,539,500 |
| 25 abr 2024 | 4.7100 | 4.7200 | 4.5800 | 4.5800 | 4.5800 | 7,486,900 |
| 24 abr 2024 | 4.8600 | 4.8700 | 4.7400 | 4.7400 | 4.7400 | 5,481,100 |
| 23 abr 2024 | 4.8400 | 4.9000 | 4.7500 | 4.8600 | 4.8600 | 5,385,800 |
| 22 abr 2024 | 4.8800 | 4.9800 | 4.8300 | 4.9000 | 4.9000 | 5,145,700 |
| 19 abr 2024 | 4.8300 | 5.0100 | 4.8300 | 4.8700 | 4.8700 | 4,899,600 |
| 18 abr 2024 | 5.0300 | 5.0700 | 4.8400 | 4.8700 | 4.8700 | 6,175,400 |
| 17 abr 2024 | 4.8900 | 5.0900 | 4.7700 | 5.0300 | 5.0300 | 9,189,600 |
| 16 abr 2024 | 5.0100 | 5.0100 | 4.8300 | 4.8500 | 4.8500 | 9,453,700 |
| 15 abr 2024 | 5.2100 | 5.2500 | 5.0700 | 5.0700 | 5.0700 | 7,209,400 |
| 12 abr 2024 | 5.4300 | 5.4300 | 5.0800 | 5.2100 | 5.2100 | 10,347,600 |
| 11 abr 2024 | 5.3600 | 5.5000 | 5.3000 | 5.4600 | 5.4600 | 6,281,900 |
| 10 abr 2024 | 5.4400 | 5.4500 | 5.3300 | 5.4200 | 5.4200 | 8,887,900 |
| 09 abr 2024 | 5.3400 | 5.5600 | 5.3300 | 5.4700 | 5.4700 | 7,181,600 |
| 08 abr 2024 | 5.3000 | 5.3800 | 5.2000 | 5.3200 | 5.3200 | 4,600,100 |
| 05 abr 2024 | 5.2100 | 5.3500 | 5.2100 | 5.2700 | 5.2700 | 5,276,500 |
| 04 abr 2024 | 5.2900 | 5.3700 | 5.1800 | 5.2000 | 5.2000 | 6,313,400 |
| 03 abr 2024 | 5.3600 | 5.3700 | 5.1900 | 5.2700 | 5.2700 | 7,311,300 |
| 02 abr 2024 | 5.4000 | 5.4400 | 5.2900 | 5.3800 | 5.3800 | 8,347,700 |
| 01 abr 2024 | 5.7300 | 5.7500 | 5.4700 | 5.4700 | 5.4700 | 14,228,800 |
| 28 mar 2024 | 5.9700 | 6.0600 | 5.6700 | 5.8400 | 5.8400 | 9,561,100 |
| 27 mar 2024 | 5.9800 | 6.0600 | 5.9500 | 6.0100 | 6.0100 | 8,913,700 |
| 26 mar 2024 | 5.8800 | 6.0000 | 5.7600 | 6.0000 | 6.0000 | 5,930,300 |
| 25 mar 2024 | 5.8300 | 5.9400 | 5.7500 | 5.8700 | 5.8700 | 6,026,600 |
| 22 mar 2024 | 6.0000 | 6.0100 | 5.7600 | 5.8300 | 5.8300 | 10,526,700 |
| 21 mar 2024 | 6.1100 | 6.2700 | 5.8900 | 6.0500 | 6.0500 | 18,142,600 |
| 20 mar 2024 | 5.8800 | 5.9500 | 5.7800 | 5.9400 | 5.9400 | 7,427,600 |
| 19 mar 2024 | 5.8200 | 5.9200 | 5.7600 | 5.8800 | 5.8800 | 6,228,500 |
| 18 mar 2024 | 5.6800 | 5.8500 | 5.6500 | 5.8100 | 5.8100 | 5,904,800 |
| 15 mar 2024 | 5.8000 | 5.8000 | 5.5600 | 5.6600 | 5.6600 | 14,126,700 |
| 14 mar 2024 | 5.9000 | 5.9200 | 5.7400 | 5.8000 | 5.8000 | 5,994,200 |
| 13 mar 2024 | 5.8300 | 5.9700 | 5.8000 | 5.9000 | 5.9000 | 6,584,600 |
| 12 mar 2024 | 5.8000 | 5.8900 | 5.6600 | 5.8800 | 5.8800 | 6,511,000 |
| 11 mar 2024 | 5.7000 | 5.8400 | 5.6500 | 5.7700 | 5.7700 | 5,823,500 |
| 08 mar 2024 | 5.6600 | 5.9000 | 5.6100 | 5.7300 | 5.7300 | 7,231,600 |
| 07 mar 2024 | 5.8000 | 5.8800 | 5.6800 | 5.7400 | 5.7400 | 3,225,100 |
| 06 mar 2024 | 5.9000 | 5.9000 | 5.7300 | 5.8000 | 5.8000 | 5,077,100 |
| 05 mar 2024 | 5.6400 | 5.9300 | 5.5900 | 5.8400 | 5.8400 | 7,812,400 |
| 04 mar 2024 | 5.7500 | 5.7900 | 5.5400 | 5.6400 | 5.6400 | 4,718,700 |
| 01 mar 2024 | 5.5800 | 5.8400 | 5.5800 | 5.7500 | 5.7500 | 6,343,400 |
| 29 feb 2024 | 5.5100 | 5.7400 | 5.4700 | 5.5700 | 5.5700 | 7,353,400 |
| 28 feb 2024 | 5.6100 | 5.6900 | 5.4900 | 5.5600 | 5.5600 | 5,903,800 |
| 27 feb 2024 | 5.5800 | 5.7100 | 5.5100 | 5.6600 | 5.6600 | 6,571,200 |
| 26 feb 2024 | 5.4400 | 5.5900 | 5.4100 | 5.5200 | 5.5200 | 3,405,100 |
| 23 feb 2024 | 5.5000 | 5.5300 | 5.4100 | 5.4500 | 5.4500 | 2,935,800 |
| 22 feb 2024 | 5.4400 | 5.5300 | 5.3700 | 5.5200 | 5.5200 | 6,118,600 |
| 21 feb 2024 | 5.5200 | 5.5300 | 5.3000 | 5.3800 | 5.3800 | 7,285,000 |
| 20 feb 2024 | 5.6100 | 5.6200 | 5.4300 | 5.5400 | 5.5400 | 6,909,900 |
| 19 feb 2024 | 5.4200 | 5.7800 | 5.2800 | 5.6600 | 5.6600 | 9,562,200 |
| 16 feb 2024 | 5.3300 | 5.5200 | 5.3100 | 5.4200 | 5.4200 | 8,291,100 |
| 15 feb 2024 | 5.4900 | 5.4900 | 5.2200 | 5.2800 | 5.2800 | 8,567,600 |
| 14 feb 2024 | 5.5000 | 5.5200 | 5.3600 | 5.4600 | 5.4600 | 4,554,100 |
| 09 feb 2024 | 5.5000 | 5.7200 | 5.4600 | 5.5900 | 5.5900 | 6,452,400 |
| 08 feb 2024 | 5.4700 | 5.5300 | 5.3900 | 5.5100 | 5.5100 | 6,584,100 |
| 07 feb 2024 | 5.2000 | 5.5100 | 5.2000 | 5.5100 | 5.5100 | 10,941,700 |
| 06 feb 2024 | 5.1000 | 5.2800 | 5.0300 | 5.2500 | 5.2500 | 9,423,400 |
| 05 feb 2024 | 5.3000 | 5.3000 | 4.9700 | 5.0800 | 5.0800 | 11,450,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.