LWSA S.A. LWSA3
BMFBOVESPA · Brazil · Technology Services
BRL 4.00-0.04 (-0.99%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 4.00 | -0.99% | BRL 4.04 | BRL 4.12 | BRL 3.98 | 4.23M |
| 2026-09-30 | BRL 4.04 | +0.50% | BRL 4.02 | BRL 4.09 | BRL 3.97 | 3.24M |
| 2026-09-29 | BRL 4.02 | +2.03% | BRL 3.91 | BRL 4.06 | BRL 3.91 | 2.75M |
| 2026-09-28 | BRL 3.94 | +0.25% | BRL 3.92 | BRL 3.97 | BRL 3.83 | 2.57M |
| 2026-09-25 | BRL 3.93 | -3.44% | BRL 4.03 | BRL 4.10 | BRL 3.92 | 3.55M |
| 2026-09-24 | BRL 4.07 | +0.49% | BRL 4.07 | BRL 4.08 | BRL 4.01 | 2.47M |
| 2026-09-23 | BRL 4.05 | -2.88% | BRL 4.16 | BRL 4.18 | BRL 3.99 | 4.14M |
| 2026-09-22 | BRL 4.17 | +4.51% | BRL 3.98 | BRL 4.17 | BRL 3.98 | 3.64M |
| 2026-09-21 | BRL 3.99 | +1.53% | BRL 3.94 | BRL 4.04 | BRL 3.92 | 5.15M |
| 2026-09-18 | BRL 3.93 | 0.00% | BRL 3.93 | BRL 3.98 | BRL 3.86 | 2.76M |
| 2026-09-17 | BRL 3.93 | -2.00% | BRL 4.01 | BRL 4.04 | BRL 3.90 | 2.85M |
| 2026-09-16 | BRL 4.01 | +0.25% | BRL 3.99 | BRL 4.04 | BRL 3.90 | 3.16M |
| 2026-09-15 | BRL 4.00 | -0.74% | BRL 4.06 | BRL 4.11 | BRL 3.99 | 1.94M |
| 2026-09-14 | BRL 4.03 | -0.25% | BRL 4.01 | BRL 4.07 | BRL 3.96 | 2.99M |
| 2026-09-11 | BRL 4.04 | -0.25% | BRL 4.00 | BRL 4.10 | BRL 3.98 | 2.75M |
| 2026-09-10 | BRL 4.05 | +1.50% | BRL 4.00 | BRL 4.07 | BRL 3.96 | 2.99M |
| 2026-09-09 | BRL 3.99 | -1.72% | BRL 4.06 | BRL 4.09 | BRL 3.98 | 3.20M |
| 2026-09-08 | BRL 4.06 | -3.79% | BRL 4.25 | BRL 4.28 | BRL 4.05 | 4.41M |
| 2026-09-04 | BRL 4.22 | +0.96% | BRL 4.16 | BRL 4.25 | BRL 4.14 | 2.76M |
| 2026-09-03 | BRL 4.18 | -0.48% | BRL 4.23 | BRL 4.31 | BRL 4.18 | 4.26M |
| 2026-09-02 | BRL 4.20 | -0.47% | BRL 4.23 | BRL 4.32 | BRL 4.12 | 4.55M |
| 2026-09-01 | BRL 4.22 | -1.86% | BRL 4.29 | BRL 4.31 | BRL 4.17 | 2.69M |
| 2026-08-31 | BRL 4.30 | -0.23% | BRL 4.32 | BRL 4.37 | BRL 4.27 | 2.25M |
| 2026-08-28 | BRL 4.31 | -0.46% | BRL 4.27 | BRL 4.33 | BRL 4.18 | 2.61M |
| 2026-08-27 | BRL 4.33 | +3.84% | BRL 4.17 | BRL 4.38 | BRL 4.10 | 4.63M |
| 2026-08-26 | BRL 4.17 | -1.18% | BRL 4.20 | BRL 4.24 | BRL 4.14 | 2.14M |
| 2026-08-25 | BRL 4.22 | +1.93% | BRL 4.15 | BRL 4.22 | BRL 4.10 | 4.91M |
| 2026-08-24 | BRL 4.14 | +1.97% | BRL 4.05 | BRL 4.21 | BRL 4.02 | 2.67M |
| 2026-08-21 | BRL 4.06 | +3.84% | BRL 3.95 | BRL 4.07 | BRL 3.89 | 2.32M |
| 2026-08-20 | BRL 3.91 | +1.56% | BRL 3.85 | BRL 3.91 | BRL 3.80 | 2.71M |
| 2026-08-19 | BRL 3.85 | -0.52% | BRL 3.88 | BRL 3.92 | BRL 3.80 | 2.81M |
| 2026-08-18 | BRL 3.87 | +0.26% | BRL 3.85 | BRL 3.93 | BRL 3.82 | 3.39M |
| 2026-08-17 | BRL 3.86 | -4.22% | BRL 4.02 | BRL 4.02 | BRL 3.77 | 4.48M |
| 2026-08-14 | BRL 4.03 | +7.75% | BRL 3.81 | BRL 4.17 | BRL 3.72 | 19.50M |
| 2026-08-13 | BRL 3.74 | +5.35% | BRL 3.59 | BRL 3.77 | BRL 3.56 | 2.91M |
| 2026-08-12 | BRL 3.55 | -1.39% | BRL 3.62 | BRL 3.67 | BRL 3.53 | 3.12M |
| 2026-08-11 | BRL 3.60 | -7.22% | BRL 3.86 | BRL 3.87 | BRL 3.57 | 4.17M |
| 2026-08-07 | BRL 3.88 | -0.51% | BRL 3.91 | BRL 3.92 | BRL 3.83 | 1.67M |
| 2026-08-06 | BRL 3.90 | -0.51% | BRL 3.91 | BRL 3.95 | BRL 3.83 | 1.83M |
| 2026-08-05 | BRL 3.92 | +0.77% | BRL 3.89 | BRL 4.01 | BRL 3.88 | 2.14M |
| 2026-08-04 | BRL 3.89 | +1.04% | BRL 3.85 | BRL 3.93 | BRL 3.85 | 1.97M |
| 2026-08-03 | BRL 3.85 | +3.49% | BRL 3.75 | BRL 3.85 | BRL 3.73 | 2.12M |
| 2026-07-31 | BRL 3.72 | -1.33% | BRL 3.77 | BRL 3.77 | BRL 3.66 | 2.63M |
| 2026-07-30 | BRL 3.77 | +1.34% | BRL 3.70 | BRL 3.85 | BRL 3.70 | 3.74M |
| 2026-07-29 | BRL 3.72 | -0.53% | BRL 3.74 | BRL 3.78 | BRL 3.67 | 2.73M |
| 2026-07-28 | BRL 3.74 | +1.63% | BRL 3.73 | BRL 3.83 | BRL 3.72 | 1.96M |
| 2026-07-27 | BRL 3.68 | +2.22% | BRL 3.63 | BRL 3.71 | BRL 3.62 | 1.55M |
| 2026-07-24 | BRL 3.60 | -2.44% | BRL 3.65 | BRL 3.74 | BRL 3.60 | 1.84M |
| 2026-07-23 | BRL 3.69 | -2.89% | BRL 3.79 | BRL 3.79 | BRL 3.64 | 5.68M |
| 2026-07-22 | BRL 3.80 | +1.60% | BRL 3.74 | BRL 3.84 | BRL 3.67 | 3.37M |
| 2026-07-21 | BRL 3.74 | -3.86% | BRL 3.90 | BRL 3.90 | BRL 3.70 | 2.45M |
| 2026-07-20 | BRL 3.89 | -0.77% | BRL 3.98 | BRL 3.99 | BRL 3.82 | 1.71M |
| 2026-07-17 | BRL 3.92 | -0.51% | BRL 3.95 | BRL 3.95 | BRL 3.88 | 1.82M |
| 2026-07-16 | BRL 3.94 | -0.51% | BRL 3.94 | BRL 4.01 | BRL 3.93 | 1.59M |
| 2026-07-15 | BRL 3.96 | -0.75% | BRL 3.98 | BRL 4.03 | BRL 3.94 | 1.98M |
| 2026-07-14 | BRL 3.99 | -1.97% | BRL 4.07 | BRL 4.08 | BRL 3.95 | 2.91M |
| 2026-07-13 | BRL 4.07 | +0.74% | BRL 3.99 | BRL 4.08 | BRL 3.99 | 1.95M |
| 2026-07-10 | BRL 4.04 | +2.28% | BRL 4.00 | BRL 4.13 | BRL 4.00 | 1.97M |
| 2026-07-09 | BRL 3.95 | +2.86% | BRL 3.86 | BRL 4.03 | BRL 3.85 | 2.08M |
| 2026-07-08 | BRL 3.84 | -2.04% | BRL 3.90 | BRL 3.92 | BRL 3.84 | 2.37M |
| 2026-07-07 | BRL 3.92 | -2.97% | BRL 4.09 | BRL 4.09 | BRL 3.86 | 3.21M |
| 2026-07-06 | BRL 4.04 | -2.88% | BRL 4.15 | BRL 4.15 | BRL 4.03 | 1.96M |
| 2026-07-03 | BRL 4.16 | +0.24% | BRL 4.14 | BRL 4.20 | BRL 4.11 | 1.20M |
| 2026-07-02 | BRL 4.15 | +0.73% | BRL 4.09 | BRL 4.21 | BRL 4.09 | 3.22M |
| 2026-07-01 | BRL 4.12 | +3.78% | BRL 3.91 | BRL 4.13 | BRL 3.90 | 2.72M |
| 2026-06-30 | BRL 3.97 | -3.41% | BRL 4.07 | BRL 4.09 | BRL 3.88 | 3.87M |
| 2026-06-29 | BRL 4.11 | -0.96% | BRL 4.10 | BRL 4.20 | BRL 4.10 | 2.00M |
| 2026-06-26 | BRL 4.15 | +5.33% | BRL 3.94 | BRL 4.16 | BRL 3.92 | 5.55M |
| 2026-06-25 | BRL 3.94 | +2.34% | BRL 3.86 | BRL 4.05 | BRL 3.86 | 4.35M |
| 2026-06-24 | BRL 3.85 | +2.39% | BRL 3.75 | BRL 3.89 | BRL 3.72 | 3.91M |
| 2026-06-23 | BRL 3.76 | -0.53% | BRL 3.72 | BRL 3.82 | BRL 3.71 | 3.44M |
| 2026-06-22 | BRL 3.78 | +0.80% | BRL 3.75 | BRL 3.85 | BRL 3.66 | 3.73M |
| 2026-06-19 | BRL 3.75 | +3.59% | BRL 3.61 | BRL 3.75 | BRL 3.61 | 2.26M |
| 2026-06-18 | BRL 3.62 | -1.36% | BRL 3.67 | BRL 3.73 | BRL 3.61 | 3.78M |
| 2026-06-17 | BRL 3.67 | -3.17% | BRL 3.81 | BRL 3.89 | BRL 3.65 | 5.93M |
| 2026-06-16 | BRL 3.79 | -0.52% | BRL 3.81 | BRL 3.85 | BRL 3.71 | 4.19M |
| 2026-06-15 | BRL 3.81 | +0.26% | BRL 3.84 | BRL 3.91 | BRL 3.78 | 3.14M |
| 2026-06-12 | BRL 3.80 | +0.26% | BRL 3.77 | BRL 3.84 | BRL 3.73 | 3.14M |
| 2026-06-11 | BRL 3.79 | +1.88% | BRL 3.73 | BRL 3.84 | BRL 3.65 | 3.86M |
| 2026-06-10 | BRL 3.72 | -2.87% | BRL 3.74 | BRL 3.81 | BRL 3.69 | 4.71M |
| 2026-06-09 | BRL 3.83 | +4.36% | BRL 3.70 | BRL 3.91 | BRL 3.69 | 5.01M |
| 2026-06-08 | BRL 3.67 | +0.55% | BRL 3.65 | BRL 3.69 | BRL 3.61 | 5.08M |
| 2026-06-05 | BRL 3.65 | +0.83% | BRL 3.62 | BRL 3.72 | BRL 3.55 | 4.78M |
| 2026-06-03 | BRL 3.62 | -3.47% | BRL 3.72 | BRL 3.77 | BRL 3.55 | 7.37M |
| 2026-06-02 | BRL 3.75 | -2.60% | BRL 3.83 | BRL 3.87 | BRL 3.75 | 2.99M |
| 2026-06-01 | BRL 3.85 | +3.22% | BRL 3.71 | BRL 3.85 | BRL 3.67 | 5.65M |
| 2026-05-29 | BRL 3.73 | +2.19% | BRL 3.66 | BRL 3.78 | BRL 3.60 | 3.49M |
| 2026-05-28 | BRL 3.65 | +2.24% | BRL 3.57 | BRL 3.67 | BRL 3.52 | 2.90M |
| 2026-05-27 | BRL 3.57 | -0.56% | BRL 3.60 | BRL 3.64 | BRL 3.55 | 2.26M |
| 2026-05-26 | BRL 3.59 | -5.03% | BRL 3.73 | BRL 3.77 | BRL 3.54 | 8.81M |