São Paulo - Delayed Quote • BRL
Locaweb Serviços de Internet S.A. (LWSA3.SA)
At close: May 28 at 5:07 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 4.2300 | 4.3500 | 4.1100 | 4.1300 | 4.1300 | 7,458,900 |
| May 27, 2024 | 4.1400 | 4.3000 | 4.1200 | 4.2000 | 4.2000 | 5,352,600 |
| May 24, 2024 | 4.1200 | 4.2100 | 4.0800 | 4.1400 | 4.1400 | 6,795,700 |
| May 23, 2024 | 4.1500 | 4.3200 | 4.0300 | 4.1000 | 4.1000 | 20,317,900 |
| May 22, 2024 | 4.4400 | 4.4500 | 4.0900 | 4.1300 | 4.1300 | 11,468,300 |
| May 21, 2024 | 4.5800 | 4.5800 | 4.4100 | 4.4500 | 4.4500 | 6,122,900 |
| May 20, 2024 | 4.6200 | 4.7000 | 4.5500 | 4.5800 | 4.5800 | 6,175,600 |
| May 17, 2024 | 4.6200 | 4.6500 | 4.5900 | 4.6300 | 4.6300 | 3,543,700 |
| May 16, 2024 | 4.7400 | 4.7900 | 4.4100 | 4.6400 | 4.6400 | 13,668,000 |
| May 15, 2024 | 4.7100 | 4.8000 | 4.7000 | 4.7100 | 4.7100 | 5,580,900 |
| May 14, 2024 | 4.7700 | 4.8100 | 4.7300 | 4.7500 | 4.7500 | 3,336,500 |
| May 13, 2024 | 4.9100 | 4.9200 | 4.7300 | 4.7700 | 4.7700 | 5,121,500 |
| May 10, 2024 | 5.2000 | 5.2000 | 4.6700 | 4.9200 | 4.9200 | 17,602,400 |
| May 9, 2024 | 4.8300 | 5.1700 | 4.6700 | 5.1300 | 5.1300 | 12,003,500 |
| May 8, 2024 | 4.8500 | 4.9300 | 4.8200 | 4.9300 | 4.9300 | 3,094,800 |
| May 7, 2024 | 4.9500 | 4.9900 | 4.8800 | 4.9300 | 4.9300 | 5,626,900 |
| May 6, 2024 | 4.9900 | 5.0500 | 4.9400 | 4.9500 | 4.9500 | 3,363,200 |
| May 3, 2024 | 5.0700 | 5.1400 | 4.9700 | 5.0000 | 5.0000 | 7,028,500 |
| May 2, 2024 | 4.7000 | 4.9900 | 4.6700 | 4.9300 | 4.9300 | 7,133,500 |
| Apr 30, 2024 | 4.7100 | 4.7300 | 4.5500 | 4.6000 | 4.6000 | 9,486,900 |
| Apr 29, 2024 | 4.7000 | 4.8000 | 4.6500 | 4.7500 | 4.7500 | 6,203,700 |
| Apr 26, 2024 | 4.6300 | 4.7100 | 4.5500 | 4.7000 | 4.7000 | 10,539,500 |
| Apr 25, 2024 | 4.7100 | 4.7200 | 4.5800 | 4.5800 | 4.5800 | 7,486,900 |
| Apr 24, 2024 | 4.8600 | 4.8700 | 4.7400 | 4.7400 | 4.7400 | 5,481,100 |
| Apr 23, 2024 | 4.8400 | 4.9000 | 4.7500 | 4.8600 | 4.8600 | 5,385,800 |
| Apr 22, 2024 | 4.8800 | 4.9800 | 4.8300 | 4.9000 | 4.9000 | 5,145,700 |
| Apr 19, 2024 | 4.8300 | 5.0100 | 4.8300 | 4.8700 | 4.8700 | 4,899,600 |
| Apr 18, 2024 | 5.0300 | 5.0700 | 4.8400 | 4.8700 | 4.8700 | 6,175,400 |
| Apr 17, 2024 | 4.8900 | 5.0900 | 4.7700 | 5.0300 | 5.0300 | 9,189,600 |
| Apr 16, 2024 | 5.0100 | 5.0100 | 4.8300 | 4.8500 | 4.8500 | 9,453,700 |
| Apr 15, 2024 | 5.2100 | 5.2500 | 5.0700 | 5.0700 | 5.0700 | 7,209,400 |
| Apr 12, 2024 | 5.4300 | 5.4300 | 5.0800 | 5.2100 | 5.2100 | 10,347,600 |
| Apr 11, 2024 | 5.3600 | 5.5000 | 5.3000 | 5.4600 | 5.4600 | 6,281,900 |
| Apr 10, 2024 | 5.4400 | 5.4500 | 5.3300 | 5.4200 | 5.4200 | 8,887,900 |
| Apr 9, 2024 | 5.3400 | 5.5600 | 5.3300 | 5.4700 | 5.4700 | 7,181,600 |
| Apr 8, 2024 | 5.3000 | 5.3800 | 5.2000 | 5.3200 | 5.3200 | 4,600,100 |
| Apr 5, 2024 | 5.2100 | 5.3500 | 5.2100 | 5.2700 | 5.2700 | 5,276,500 |
| Apr 4, 2024 | 5.2900 | 5.3700 | 5.1800 | 5.2000 | 5.2000 | 6,313,400 |
| Apr 3, 2024 | 5.3600 | 5.3700 | 5.1900 | 5.2700 | 5.2700 | 7,311,300 |
| Apr 2, 2024 | 5.4000 | 5.4400 | 5.2900 | 5.3800 | 5.3800 | 8,347,700 |
| Apr 1, 2024 | 5.7300 | 5.7500 | 5.4700 | 5.4700 | 5.4700 | 14,228,800 |
| Mar 28, 2024 | 5.9700 | 6.0600 | 5.6700 | 5.8400 | 5.8400 | 9,561,100 |
| Mar 27, 2024 | 5.9800 | 6.0600 | 5.9500 | 6.0100 | 6.0100 | 8,913,700 |
| Mar 26, 2024 | 5.8800 | 6.0000 | 5.7600 | 6.0000 | 6.0000 | 5,930,300 |
| Mar 25, 2024 | 5.8300 | 5.9400 | 5.7500 | 5.8700 | 5.8700 | 6,026,600 |
| Mar 22, 2024 | 6.0000 | 6.0100 | 5.7600 | 5.8300 | 5.8300 | 10,526,700 |
| Mar 21, 2024 | 6.1100 | 6.2700 | 5.8900 | 6.0500 | 6.0500 | 18,142,600 |
| Mar 20, 2024 | 5.8800 | 5.9500 | 5.7800 | 5.9400 | 5.9400 | 7,427,600 |
| Mar 19, 2024 | 5.8200 | 5.9200 | 5.7600 | 5.8800 | 5.8800 | 6,228,500 |
| Mar 18, 2024 | 5.6800 | 5.8500 | 5.6500 | 5.8100 | 5.8100 | 5,904,800 |
| Mar 15, 2024 | 5.8000 | 5.8000 | 5.5600 | 5.6600 | 5.6600 | 14,126,700 |
| Mar 14, 2024 | 5.9000 | 5.9200 | 5.7400 | 5.8000 | 5.8000 | 5,994,200 |
| Mar 13, 2024 | 5.8300 | 5.9700 | 5.8000 | 5.9000 | 5.9000 | 6,584,600 |
| Mar 12, 2024 | 5.8000 | 5.8900 | 5.6600 | 5.8800 | 5.8800 | 6,511,000 |
| Mar 11, 2024 | 5.7000 | 5.8400 | 5.6500 | 5.7700 | 5.7700 | 5,823,500 |
| Mar 8, 2024 | 5.6600 | 5.9000 | 5.6100 | 5.7300 | 5.7300 | 7,231,600 |
| Mar 7, 2024 | 5.8000 | 5.8800 | 5.6800 | 5.7400 | 5.7400 | 3,225,100 |
| Mar 6, 2024 | 5.9000 | 5.9000 | 5.7300 | 5.8000 | 5.8000 | 5,077,100 |
| Mar 5, 2024 | 5.6400 | 5.9300 | 5.5900 | 5.8400 | 5.8400 | 7,812,400 |
| Mar 4, 2024 | 5.7500 | 5.7900 | 5.5400 | 5.6400 | 5.6400 | 4,718,700 |
| Mar 1, 2024 | 5.5800 | 5.8400 | 5.5800 | 5.7500 | 5.7500 | 6,343,400 |
| Feb 29, 2024 | 5.5100 | 5.7400 | 5.4700 | 5.5700 | 5.5700 | 7,353,400 |
| Feb 28, 2024 | 5.6100 | 5.6900 | 5.4900 | 5.5600 | 5.5600 | 5,903,800 |
| Feb 27, 2024 | 5.5800 | 5.7100 | 5.5100 | 5.6600 | 5.6600 | 6,571,200 |
| Feb 26, 2024 | 5.4400 | 5.5900 | 5.4100 | 5.5200 | 5.5200 | 3,405,100 |
| Feb 23, 2024 | 5.5000 | 5.5300 | 5.4100 | 5.4500 | 5.4500 | 2,935,800 |
| Feb 22, 2024 | 5.4400 | 5.5300 | 5.3700 | 5.5200 | 5.5200 | 6,118,600 |
| Feb 21, 2024 | 5.5200 | 5.5300 | 5.3000 | 5.3800 | 5.3800 | 7,285,000 |
| Feb 20, 2024 | 5.6100 | 5.6200 | 5.4300 | 5.5400 | 5.5400 | 6,909,900 |
| Feb 19, 2024 | 5.4200 | 5.7800 | 5.2800 | 5.6600 | 5.6600 | 9,562,200 |
| Feb 16, 2024 | 5.3300 | 5.5200 | 5.3100 | 5.4200 | 5.4200 | 8,291,100 |
| Feb 15, 2024 | 5.4900 | 5.4900 | 5.2200 | 5.2800 | 5.2800 | 8,567,600 |
| Feb 14, 2024 | 5.5000 | 5.5200 | 5.3600 | 5.4600 | 5.4600 | 4,554,100 |
| Feb 9, 2024 | 5.5000 | 5.7200 | 5.4600 | 5.5900 | 5.5900 | 6,452,400 |
| Feb 8, 2024 | 5.4700 | 5.5300 | 5.3900 | 5.5100 | 5.5100 | 6,584,100 |
| Feb 7, 2024 | 5.2000 | 5.5100 | 5.2000 | 5.5100 | 5.5100 | 10,941,700 |
| Feb 6, 2024 | 5.1000 | 5.2800 | 5.0300 | 5.2500 | 5.2500 | 9,423,400 |
| Feb 5, 2024 | 5.3000 | 5.3000 | 4.9700 | 5.0800 | 5.0800 | 11,450,100 |
| Feb 2, 2024 | 5.5600 | 5.6300 | 5.3300 | 5.3400 | 5.3400 | 9,141,800 |
| Feb 1, 2024 | 5.4600 | 5.5700 | 5.3600 | 5.5600 | 5.5600 | 7,117,600 |
| Jan 31, 2024 | 5.2500 | 5.6800 | 5.2200 | 5.4600 | 5.4600 | 15,986,300 |
| Jan 30, 2024 | 5.4900 | 5.5000 | 5.1900 | 5.2500 | 5.2500 | 10,001,400 |
| Jan 29, 2024 | 5.5500 | 5.6200 | 5.4600 | 5.4900 | 5.4900 | 7,677,100 |
| Jan 26, 2024 | 5.5400 | 5.6000 | 5.4600 | 5.5500 | 5.5500 | 10,197,200 |
| Jan 25, 2024 | 5.5600 | 5.6200 | 5.4500 | 5.5100 | 5.5100 | 10,969,300 |
| Jan 24, 2024 | 5.6000 | 5.8700 | 5.4800 | 5.5100 | 5.5100 | 11,661,300 |
| Jan 23, 2024 | 5.5400 | 5.5800 | 5.4600 | 5.5700 | 5.5700 | 9,038,600 |
| Jan 22, 2024 | 5.7700 | 5.7900 | 5.4200 | 5.4900 | 5.4900 | 12,140,900 |
| Jan 19, 2024 | 5.9200 | 5.9200 | 5.5800 | 5.7600 | 5.7600 | 23,594,900 |
| Jan 18, 2024 | 6.2100 | 6.2400 | 5.8700 | 5.8800 | 5.8800 | 11,465,100 |
| Jan 17, 2024 | 6.0500 | 6.3300 | 6.0500 | 6.1400 | 6.1400 | 11,545,900 |
| Jan 16, 2024 | 6.1800 | 6.1800 | 5.9300 | 6.0400 | 6.0400 | 9,560,300 |
| Jan 15, 2024 | 6.2400 | 6.2400 | 6.1300 | 6.2000 | 6.2000 | 4,128,300 |
| Jan 12, 2024 | 6.1400 | 6.4500 | 6.1000 | 6.2400 | 6.2400 | 11,736,000 |
| Jan 11, 2024 | 6.2100 | 6.2300 | 6.0600 | 6.1300 | 6.1300 | 10,879,100 |
| Jan 10, 2024 | 6.1500 | 6.2000 | 6.0300 | 6.1800 | 6.1800 | 9,037,100 |
| Jan 9, 2024 | 5.9400 | 6.1700 | 5.8700 | 6.1200 | 6.1200 | 21,792,000 |
| Jan 8, 2024 | 5.6000 | 5.8000 | 5.5300 | 5.8000 | 5.8000 | 8,121,100 |
| Jan 5, 2024 | 5.3800 | 5.7400 | 5.3600 | 5.6000 | 5.6000 | 10,571,400 |
| Jan 4, 2024 | 5.5500 | 5.5500 | 5.4000 | 5.4200 | 5.4200 | 7,361,800 |
| Jan 3, 2024 | 5.5800 | 5.6700 | 5.5000 | 5.5100 | 5.5100 | 8,239,100 |
| Jan 2, 2024 | 5.9900 | 6.0000 | 5.5600 | 5.5700 | 5.5700 | 11,838,700 |
| Dec 28, 2023 | 6.2700 | 6.2800 | 5.9200 | 6.0100 | 6.0100 | 12,153,500 |
| Dec 27, 2023 | 6.2200 | 6.4100 | 6.1900 | 6.3000 | 6.3000 | 5,644,200 |
| Dec 26, 2023 | 6.0500 | 6.3500 | 6.0500 | 6.2700 | 6.2700 | 7,953,200 |
| Dec 22, 2023 | 6.0600 | 6.1200 | 5.9200 | 6.0300 | 6.0300 | 7,951,200 |
| Dec 21, 2023 | 6.1400 | 6.2500 | 5.9400 | 6.0300 | 6.0300 | 6,555,700 |
| Dec 20, 2023 | 5.9500 | 6.2700 | 5.9400 | 6.0900 | 6.0900 | 9,108,000 |
| Dec 19, 2023 | 5.9700 | 6.0100 | 5.8800 | 5.9800 | 5.9800 | 3,382,000 |
| Dec 18, 2023 | 5.9700 | 6.0300 | 5.8700 | 5.9500 | 5.9500 | 4,841,000 |
| Dec 15, 2023 | 6.2500 | 6.2900 | 5.8600 | 5.9200 | 5.9200 | 20,083,000 |
| Dec 14, 2023 | 6.1300 | 6.4900 | 6.0800 | 6.1500 | 6.1500 | 28,873,200 |
| Dec 13, 2023 | 5.9900 | 6.0900 | 5.8600 | 6.0800 | 6.0800 | 13,031,000 |
| Dec 12, 2023 | 5.8800 | 6.0800 | 5.6700 | 5.9900 | 5.9900 | 18,986,600 |
| Dec 11, 2023 | 5.9100 | 5.9600 | 5.8000 | 5.8500 | 5.8500 | 3,823,000 |
| Dec 8, 2023 | 6.0700 | 6.0700 | 5.8500 | 5.9800 | 5.9800 | 5,250,500 |
| Dec 7, 2023 | 6.0100 | 6.3000 | 5.9600 | 6.0100 | 6.0100 | 18,685,400 |
| Dec 6, 2023 | 6.1000 | 6.1100 | 5.9500 | 5.9800 | 5.9800 | 5,135,700 |
| Dec 5, 2023 | 5.9900 | 6.1300 | 5.9700 | 6.0200 | 6.0200 | 10,433,200 |
| Dec 4, 2023 | 6.1700 | 6.2200 | 5.8900 | 6.0000 | 6.0000 | 6,420,800 |
| Dec 1, 2023 | 6.1000 | 6.2500 | 5.9900 | 6.1600 | 6.1600 | 5,792,100 |
| Nov 30, 2023 | 6.0500 | 6.1000 | 5.9500 | 6.0900 | 6.0900 | 5,580,500 |
| Nov 29, 2023 | 6.1000 | 6.1900 | 5.9500 | 5.9800 | 5.9800 | 8,015,100 |
| Nov 28, 2023 | 5.9600 | 6.1200 | 5.9200 | 6.0500 | 6.0500 | 7,983,500 |
| Nov 27, 2023 | 5.9500 | 6.0900 | 5.8600 | 5.9400 | 5.9400 | 8,631,900 |
| Nov 24, 2023 | 6.2100 | 6.2100 | 5.7600 | 5.7700 | 5.7700 | 9,299,800 |
| Nov 23, 2023 | 6.1000 | 6.2000 | 6.0000 | 6.2000 | 6.2000 | 3,593,700 |
| Nov 22, 2023 | 6.1800 | 6.4500 | 6.0100 | 6.0900 | 6.0900 | 8,233,800 |
| Nov 21, 2023 | 6.2300 | 6.2500 | 6.0400 | 6.1600 | 6.1600 | 3,788,000 |
| Nov 20, 2023 | 6.1500 | 6.2800 | 6.1300 | 6.2300 | 6.2300 | 6,605,300 |
| Nov 17, 2023 | 6.2900 | 6.3900 | 6.1200 | 6.1200 | 6.1200 | 10,183,200 |
| Nov 16, 2023 | 6.2400 | 6.4800 | 6.2400 | 6.2900 | 6.2900 | 12,502,400 |
| Nov 14, 2023 | 6.2200 | 6.3800 | 6.1500 | 6.2200 | 6.2200 | 10,786,400 |
| Nov 13, 2023 | 6.2300 | 6.3100 | 6.0300 | 6.1600 | 6.1600 | 11,493,600 |
| Nov 10, 2023 | 6.4600 | 6.6800 | 6.1800 | 6.2600 | 6.2600 | 15,050,100 |
| Nov 9, 2023 | 6.8700 | 6.9300 | 6.6100 | 6.6100 | 6.6100 | 3,371,600 |
| Nov 8, 2023 | 6.7900 | 7.0400 | 6.7500 | 6.8100 | 6.8100 | 4,017,100 |
| Nov 7, 2023 | 6.4900 | 6.8900 | 6.3900 | 6.8200 | 6.8200 | 5,509,600 |
| Nov 6, 2023 | 6.6900 | 6.7500 | 6.4200 | 6.4900 | 6.4900 | 5,386,300 |
| Nov 3, 2023 | 6.1500 | 6.7200 | 6.1500 | 6.7200 | 6.7200 | 9,092,000 |
| Nov 1, 2023 | 5.5100 | 6.1500 | 5.4800 | 6.0000 | 6.0000 | 12,259,400 |
| Oct 31, 2023 | 5.4600 | 5.5400 | 5.3300 | 5.4400 | 5.4400 | 5,260,800 |
| Oct 30, 2023 | 5.6600 | 5.6600 | 5.3700 | 5.4300 | 5.4300 | 5,711,700 |
| Oct 27, 2023 | 5.8900 | 6.0000 | 5.5900 | 5.6000 | 5.6000 | 6,363,000 |
| Oct 26, 2023 | 5.9000 | 6.1200 | 5.8400 | 5.8400 | 5.8400 | 5,265,900 |
| Oct 25, 2023 | 6.0200 | 6.0500 | 5.8300 | 5.8400 | 5.8400 | 5,713,300 |
| Oct 24, 2023 | 5.9100 | 6.0800 | 5.7900 | 6.0300 | 6.0300 | 7,483,300 |
| Oct 23, 2023 | 5.7600 | 5.9400 | 5.7500 | 5.7800 | 5.7800 | 5,280,400 |
| Oct 20, 2023 | 5.6400 | 5.9000 | 5.6400 | 5.8200 | 5.8200 | 4,320,400 |
| Oct 19, 2023 | 5.9600 | 6.0800 | 5.7200 | 5.7300 | 5.7300 | 8,272,000 |
| Oct 18, 2023 | 5.9300 | 6.0800 | 5.8800 | 5.9900 | 5.9900 | 10,345,200 |
| Oct 17, 2023 | 6.1000 | 6.2300 | 5.9900 | 5.9900 | 5.9900 | 7,369,700 |
| Oct 16, 2023 | 6.1200 | 6.2600 | 6.0100 | 6.1500 | 6.1500 | 3,628,900 |
| Oct 13, 2023 | 6.3500 | 6.3500 | 6.0600 | 6.1100 | 6.1100 | 14,218,700 |
| Oct 11, 2023 | 6.5300 | 6.6200 | 6.3500 | 6.4000 | 6.4000 | 4,160,000 |
| Oct 10, 2023 | 6.4500 | 6.6100 | 6.3700 | 6.5100 | 6.5100 | 5,484,300 |
| Oct 9, 2023 | 6.3000 | 6.4200 | 6.1700 | 6.3900 | 6.3900 | 4,947,200 |
| Oct 6, 2023 | 6.1600 | 6.5000 | 6.0900 | 6.4100 | 6.4100 | 4,964,500 |
| Oct 5, 2023 | 6.2200 | 6.4200 | 6.1900 | 6.3500 | 6.3500 | 5,117,900 |
| Oct 4, 2023 | 5.8800 | 6.4300 | 5.8500 | 6.2600 | 6.2600 | 8,324,400 |
| Oct 3, 2023 | 6.0000 | 6.1900 | 5.8000 | 5.8400 | 5.8400 | 5,019,100 |
| Oct 2, 2023 | 6.3500 | 6.3600 | 6.0000 | 6.0800 | 6.0800 | 5,772,500 |
| Sep 29, 2023 | 6.3600 | 6.5500 | 6.3600 | 6.3900 | 6.3900 | 5,551,800 |
| Sep 28, 2023 | 6.1500 | 6.2800 | 6.0300 | 6.2100 | 6.2100 | 3,856,200 |
| Sep 27, 2023 | 6.1600 | 6.2800 | 6.0800 | 6.1600 | 6.1600 | 4,721,300 |
| Sep 26, 2023 | 6.3000 | 6.3500 | 6.0500 | 6.1000 | 6.1000 | 3,340,100 |
| Sep 25, 2023 | 6.2400 | 6.4700 | 6.1900 | 6.3700 | 6.3700 | 3,506,900 |
| Sep 22, 2023 | 6.4000 | 6.4400 | 6.1600 | 6.2900 | 6.2900 | 3,894,000 |
| Sep 21, 2023 | 6.5300 | 6.5300 | 6.2600 | 6.3300 | 6.3300 | 6,224,900 |
| Sep 20, 2023 | 6.6000 | 6.8600 | 6.6000 | 6.6800 | 6.6800 | 3,438,900 |
| Sep 19, 2023 | 6.6100 | 6.6200 | 6.4400 | 6.6000 | 6.6000 | 3,621,500 |
| Sep 18, 2023 | 6.7500 | 6.8200 | 6.5800 | 6.5800 | 6.5800 | 3,183,000 |
| Sep 15, 2023 | 7.0200 | 7.0500 | 6.7600 | 6.7600 | 6.7600 | 4,733,400 |
| Sep 14, 2023 | 7.1400 | 7.1500 | 6.9000 | 7.0100 | 7.0100 | 4,380,600 |
| Sep 13, 2023 | 6.8300 | 7.1900 | 6.7800 | 7.0900 | 7.0900 | 5,914,900 |
| Sep 12, 2023 | 7.0400 | 7.0400 | 6.8500 | 6.8700 | 6.8700 | 3,791,200 |
| Sep 11, 2023 | 7.0000 | 7.1000 | 6.8100 | 7.0100 | 7.0100 | 3,717,200 |
| Sep 8, 2023 | 6.8600 | 7.0400 | 6.7800 | 6.9700 | 6.9700 | 3,082,200 |
| Sep 6, 2023 | 7.2300 | 7.3100 | 6.9200 | 6.9700 | 6.9700 | 4,095,700 |
| Sep 5, 2023 | 7.4500 | 7.4500 | 7.2000 | 7.2600 | 7.2600 | 3,672,100 |
| Sep 4, 2023 | 7.2200 | 7.7000 | 7.2200 | 7.4600 | 7.4600 | 4,838,600 |
| Sep 1, 2023 | 7.1500 | 7.2600 | 7.0300 | 7.2600 | 7.2600 | 3,861,400 |
| Aug 31, 2023 | 7.2000 | 7.3100 | 7.0300 | 7.0700 | 7.0700 | 4,279,300 |
| Aug 30, 2023 | 7.0700 | 7.2700 | 6.9900 | 7.1700 | 7.1700 | 2,688,600 |
| Aug 29, 2023 | 6.8600 | 7.0900 | 6.6300 | 7.0900 | 7.0900 | 4,903,000 |
| Aug 28, 2023 | 6.8300 | 6.9300 | 6.7100 | 6.7900 | 6.7900 | 6,496,100 |
| Aug 25, 2023 | 7.1700 | 7.1700 | 6.7200 | 6.8000 | 6.8000 | 8,198,500 |
| Aug 24, 2023 | 7.3800 | 7.4000 | 7.1400 | 7.1800 | 7.1800 | 3,651,500 |
| Aug 23, 2023 | 7.0400 | 7.4000 | 6.8900 | 7.4000 | 7.4000 | 7,202,400 |
| Aug 22, 2023 | 6.9500 | 7.0500 | 6.8400 | 7.0100 | 7.0100 | 5,557,300 |
| Aug 21, 2023 | 6.7300 | 6.8000 | 6.5200 | 6.7700 | 6.7700 | 9,456,200 |
| Aug 18, 2023 | 6.4900 | 6.7700 | 6.4000 | 6.7300 | 6.7300 | 5,243,200 |
| Aug 17, 2023 | 6.6000 | 6.9800 | 6.4900 | 6.5400 | 6.5400 | 9,998,400 |
| Aug 16, 2023 | 6.7200 | 6.7700 | 6.4800 | 6.5300 | 6.5300 | 8,154,600 |
| Aug 15, 2023 | 6.9700 | 7.0400 | 6.5600 | 6.7500 | 6.7500 | 9,186,800 |
| Aug 14, 2023 | 7.1100 | 7.4000 | 6.8800 | 6.9400 | 6.9400 | 10,769,000 |
| Aug 11, 2023 | 7.6600 | 7.6800 | 6.9600 | 7.1700 | 7.1700 | 21,733,900 |
| Aug 10, 2023 | 7.4600 | 7.8800 | 7.4600 | 7.8000 | 7.8000 | 11,984,800 |
| Aug 9, 2023 | 7.3000 | 7.4400 | 7.1400 | 7.4400 | 7.4400 | 7,057,600 |
| Aug 8, 2023 | 7.0500 | 7.3900 | 6.9900 | 7.2800 | 7.2800 | 8,567,700 |
| Aug 7, 2023 | 7.1400 | 7.1400 | 6.9500 | 7.0900 | 7.0900 | 3,225,300 |
| Aug 4, 2023 | 7.1100 | 7.2900 | 7.0600 | 7.0900 | 7.0900 | 4,815,600 |
| Aug 3, 2023 | 7.2300 | 7.4100 | 7.0800 | 7.1400 | 7.1400 | 9,033,000 |
| Aug 2, 2023 | 7.4200 | 7.4500 | 7.0000 | 7.0300 | 7.0300 | 8,569,400 |
| Aug 1, 2023 | 7.4000 | 7.4900 | 7.2900 | 7.4100 | 7.4100 | 3,859,900 |
| Jul 31, 2023 | 7.1600 | 7.4700 | 7.1100 | 7.4100 | 7.4100 | 6,385,100 |
| Jul 28, 2023 | 7.0600 | 7.1600 | 6.9700 | 7.1000 | 7.1000 | 3,445,000 |
| Jul 27, 2023 | 7.2800 | 7.4400 | 6.9600 | 6.9700 | 6.9700 | 7,031,000 |
| Jul 26, 2023 | 7.1500 | 7.2000 | 6.9700 | 7.2000 | 7.2000 | 7,544,100 |
| Jul 25, 2023 | 7.3700 | 7.5500 | 7.1100 | 7.1500 | 7.1500 | 8,105,500 |
| Jul 24, 2023 | 7.1800 | 7.2800 | 6.9900 | 7.1900 | 7.1900 | 7,731,900 |
| Jul 21, 2023 | 7.0800 | 7.3000 | 7.0400 | 7.1700 | 7.1700 | 9,310,300 |
| Jul 20, 2023 | 7.3300 | 7.3400 | 6.9600 | 7.0300 | 7.0300 | 8,685,500 |
| Jul 19, 2023 | 7.5700 | 7.6000 | 7.2100 | 7.3000 | 7.3000 | 5,451,500 |
| Jul 18, 2023 | 7.6600 | 7.7200 | 7.5200 | 7.6100 | 7.6100 | 5,192,800 |
| Jul 17, 2023 | 7.6800 | 7.7600 | 7.3000 | 7.6600 | 7.6600 | 12,893,000 |
| Jul 14, 2023 | 8.1200 | 8.1500 | 7.7800 | 7.7900 | 7.7900 | 4,939,900 |
| Jul 13, 2023 | 7.9400 | 8.1500 | 7.8200 | 8.1000 | 8.1000 | 3,579,600 |
| Jul 12, 2023 | 8.1900 | 8.3100 | 7.8200 | 7.9100 | 7.9100 | 5,475,900 |
| Jul 11, 2023 | 8.1800 | 8.1800 | 7.7700 | 8.0800 | 8.0800 | 6,154,600 |
| Jul 10, 2023 | 8.5500 | 8.7000 | 8.2700 | 8.2700 | 8.2700 | 4,986,700 |
| Jul 7, 2023 | 8.4400 | 8.7200 | 8.4400 | 8.5200 | 8.5200 | 5,411,400 |
| Jul 6, 2023 | 8.8600 | 8.8700 | 8.4200 | 8.4200 | 8.4200 | 7,219,600 |
| Jul 5, 2023 | 8.9600 | 9.2100 | 8.8500 | 8.9900 | 8.9900 | 3,965,500 |
| Jul 4, 2023 | 8.9600 | 9.1400 | 8.8300 | 8.9700 | 8.9700 | 3,556,000 |
| Jul 3, 2023 | 8.6400 | 9.0200 | 8.5300 | 8.9200 | 8.9200 | 3,827,300 |
| Jun 30, 2023 | 8.7100 | 8.8300 | 8.5400 | 8.5800 | 8.5800 | 4,428,300 |
| Jun 29, 2023 | 8.4500 | 8.6600 | 8.4200 | 8.6600 | 8.6600 | 2,832,500 |
| Jun 28, 2023 | 8.4000 | 8.6000 | 8.2800 | 8.3800 | 8.3800 | 3,499,400 |
| Jun 27, 2023 | 8.5400 | 8.6400 | 8.2600 | 8.4000 | 8.4000 | 6,030,700 |
| Jun 26, 2023 | 9.0700 | 9.0800 | 8.3900 | 8.4500 | 8.4500 | 11,074,600 |
| Jun 23, 2023 | 8.9900 | 9.4800 | 8.9400 | 9.3900 | 9.3900 | 5,217,100 |
| Jun 22, 2023 | 9.1900 | 9.1900 | 8.8300 | 9.0400 | 9.0400 | 4,964,600 |
| Jun 21, 2023 | 9.4200 | 9.5000 | 8.9600 | 9.3000 | 9.3000 | 5,431,700 |
| Jun 20, 2023 | 9.4000 | 9.5200 | 9.1100 | 9.4200 | 9.4200 | 3,864,300 |
| Jun 19, 2023 | 9.4400 | 9.4800 | 9.2800 | 9.4700 | 9.4700 | 2,339,200 |
| Jun 16, 2023 | 9.5000 | 9.6300 | 9.4100 | 9.4400 | 9.4400 | 4,652,900 |
| Jun 15, 2023 | 9.2800 | 9.5800 | 9.2100 | 9.5400 | 9.5400 | 6,508,400 |
| Jun 14, 2023 | 8.7000 | 9.3200 | 8.6100 | 9.3000 | 9.3000 | 11,042,400 |
| Jun 13, 2023 | 8.9400 | 9.0000 | 8.5500 | 8.6100 | 8.6100 | 3,946,700 |
| Jun 12, 2023 | 9.1300 | 9.1900 | 8.8900 | 8.9100 | 8.9100 | 4,948,900 |
| Jun 9, 2023 | 8.9800 | 9.1400 | 8.8000 | 9.0500 | 9.0500 | 7,284,400 |
| Jun 7, 2023 | 9.0100 | 9.2200 | 8.6700 | 8.8300 | 8.8300 | 8,732,000 |
| Jun 6, 2023 | 8.2400 | 9.0500 | 8.2400 | 9.0100 | 9.0100 | 9,486,900 |
| Jun 5, 2023 | 8.3800 | 8.4800 | 8.0700 | 8.1800 | 8.1800 | 5,663,200 |
| Jun 2, 2023 | 8.7000 | 8.8800 | 8.2500 | 8.3500 | 8.3500 | 9,596,400 |
| Jun 1, 2023 | 7.7300 | 8.6100 | 7.7300 | 8.5700 | 8.5700 | 14,709,800 |
| May 31, 2023 | 7.8300 | 8.0800 | 7.5300 | 7.6600 | 7.6600 | 12,583,100 |
| May 30, 2023 | 8.0600 | 8.1700 | 7.7400 | 7.8600 | 7.8600 | 5,710,600 |
| May 29, 2023 | 8.0800 | 8.1500 | 7.9300 | 7.9600 | 7.9600 | 2,676,400 |
Related Tickers
CLSA3.SA ClearSale S.A.
6.75
+0.75%
STOC31.SA StoneCo Ltd.
73.85
+0.61%
CINT CI&T Inc.
4.2400
-6.81%
CIEL3.SA Cielo S.A.
5.59
+0.54%
PAGS PagSeguro Digital Ltd.
12.07
-1.63%
DAVA Endava plc
29.14
-2.96%
STNE StoneCo Ltd.
14.32
+0.21%
BOX Box, Inc.
25.04
-0.91%
DLO DLocal Limited
9.43
-1.36%
CORZ Core Scientific, Inc.
4.9600
+2.90%