Stock listing
B3:LWSA3 Lwsa S.A. Ações
Home listing (B3) of Lwsa S.A.
Follow Lwsa S.A. into a list and get an email when it puts out news.
Share price · BMFBOVESPA:LWSA3
5.30 BRL -0.20 (-3.6%)
Close on Oct 14, 2026
- Day range
- 5.18 – 5.41 BRLOct 14, 2026
- Volume
- 4.87M sharesOct 14, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:LWSA3 · Home | 5.30 BRL | -0.20 (-3.6%) | 4,871,800 | 5.40 | 5.41 | 5.18 | 5.50 | Close on Oct 14, 2026 |
Daily closes
Last 3 months, Jul 14, 2026 – Oct 14, 2026 · BMFBOVESPA:LWSA3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.30 | -0.20 | -3.6% | 5.40 | 5.41 | 5.18 | 4,871,800 | |
| 5.50 | -0.23 | -4.0% | 5.70 | 5.70 | 5.47 | 4,589,400 | |
| 5.73 | +0.52 | +10.0% | 5.24 | 5.83 | 5.24 | 8,287,500 | |
| 5.21 | +0.17 | +3.4% | 4.98 | 5.25 | 4.97 | 8,807,500 | |
| 5.04 | +0.13 | +2.6% | 4.89 | 5.08 | 4.86 | 4,558,300 | |
| 4.91 | +0.40 | +8.9% | 4.45 | 4.99 | 4.41 | 7,701,100 | |
| 4.51 | +0.50 | +12.5% | 4.36 | 4.60 | 4.26 | 7,791,700 | |
| 4.01 | -0.01 | -0.2% | 4.04 | 4.08 | 3.95 | 8,214,800 | |
| 4.02 | -0.02 | -0.5% | 4.04 | 4.12 | 3.98 | 4,237,500 | |
| 4.04 | +0.02 | +0.5% | 4.02 | 4.09 | 3.97 | 3,240,800 | |
| 4.02 | +0.08 | +2.0% | 3.91 | 4.06 | 3.91 | 2,745,100 | |
| 3.94 | +0.01 | +0.3% | 3.92 | 3.97 | 3.83 | 2,568,500 | |
| 3.93 | -0.14 | -3.4% | 4.03 | 4.10 | 3.92 | 3,554,400 | |
| 4.07 | +0.02 | +0.5% | 4.07 | 4.08 | 4.01 | 2,467,300 | |
| 4.05 | -0.12 | -2.9% | 4.16 | 4.18 | 3.99 | 4,143,000 | |
| 4.17 | +0.18 | +4.5% | 3.98 | 4.17 | 3.98 | 3,641,300 | |
| 3.99 | +0.06 | +1.5% | 3.94 | 4.04 | 3.92 | 5,147,800 | |
| 3.93 | 0.00 | 0.0% | 3.93 | 3.98 | 3.86 | 2,760,800 | |
| 3.93 | -0.08 | -2.0% | 4.01 | 4.04 | 3.90 | 2,845,000 | |
| 4.01 | +0.01 | +0.2% | 3.99 | 4.04 | 3.90 | 3,161,200 | |
| 4.00 | -0.03 | -0.7% | 4.06 | 4.11 | 3.99 | 1,943,000 | |
| 4.03 | -0.01 | -0.2% | 4.01 | 4.07 | 3.96 | 2,991,600 | |
| 4.04 | -0.01 | -0.2% | 4.00 | 4.10 | 3.98 | 2,749,300 | |
| 4.05 | +0.06 | +1.5% | 4.00 | 4.07 | 3.96 | 2,988,300 | |
| 3.99 | -0.07 | -1.7% | 4.06 | 4.09 | 3.98 | 3,201,600 | |
| 4.06 | -0.16 | -3.8% | 4.25 | 4.28 | 4.05 | 4,411,500 | |
| 4.22 | +0.04 | +1.0% | 4.16 | 4.25 | 4.14 | 2,756,600 | |
| 4.18 | -0.02 | -0.5% | 4.23 | 4.31 | 4.18 | 4,260,300 | |
| 4.20 | -0.02 | -0.5% | 4.23 | 4.32 | 4.12 | 4,554,800 | |
| 4.22 | -0.08 | -1.9% | 4.29 | 4.31 | 4.17 | 2,692,100 | |
| 4.30 | -0.01 | -0.2% | 4.32 | 4.37 | 4.27 | 2,254,500 | |
| 4.31 | -0.02 | -0.5% | 4.27 | 4.33 | 4.18 | 2,611,100 | |
| 4.33 | +0.16 | +3.8% | 4.17 | 4.38 | 4.10 | 4,628,500 | |
| 4.17 | -0.05 | -1.2% | 4.20 | 4.24 | 4.14 | 2,143,800 | |
| 4.22 | +0.08 | +1.9% | 4.15 | 4.22 | 4.10 | 4,907,700 | |
| 4.14 | +0.08 | +2.0% | 4.05 | 4.21 | 4.02 | 2,673,600 | |
| 4.06 | +0.15 | +3.8% | 3.95 | 4.07 | 3.89 | 2,315,500 | |
| 3.91 | +0.06 | +1.6% | 3.85 | 3.91 | 3.80 | 2,708,400 | |
| 3.85 | -0.02 | -0.5% | 3.88 | 3.92 | 3.80 | 2,810,600 | |
| 3.87 | +0.01 | +0.3% | 3.85 | 3.93 | 3.82 | 3,388,600 | |
| 3.86 | -0.17 | -4.2% | 4.02 | 4.02 | 3.77 | 4,479,400 | |
| 4.03 | +0.29 | +7.8% | 3.81 | 4.17 | 3.72 | 19,500,700 | |
| 3.74 | +0.19 | +5.4% | 3.59 | 3.77 | 3.56 | 2,907,000 | |
| 3.55 | -0.05 | -1.4% | 3.62 | 3.67 | 3.53 | 3,121,100 | |
| 3.60 | -0.28 | -7.2% | 3.86 | 3.87 | 3.57 | 4,167,500 | |
| 3.88 | 0.00 | 0.0% | 3.88 | 3.94 | 3.85 | 1,655,600 | |
| 3.88 | -0.02 | -0.5% | 3.91 | 3.92 | 3.83 | 1,669,000 | |
| 3.90 | -0.02 | -0.5% | 3.91 | 3.95 | 3.83 | 1,834,400 | |
| 3.92 | +0.03 | +0.8% | 3.89 | 4.01 | 3.88 | 2,139,100 | |
| 3.89 | +0.04 | +1.0% | 3.85 | 3.93 | 3.85 | 1,974,900 | |
| 3.85 | +0.13 | +3.5% | 3.75 | 3.85 | 3.73 | 2,121,000 | |
| 3.72 | -0.05 | -1.3% | 3.77 | 3.77 | 3.66 | 2,625,100 | |
| 3.77 | +0.05 | +1.3% | 3.70 | 3.85 | 3.70 | 3,737,000 | |
| 3.72 | -0.02 | -0.5% | 3.74 | 3.78 | 3.67 | 2,728,600 | |
| 3.74 | +0.06 | +1.6% | 3.73 | 3.83 | 3.72 | 1,956,700 | |
| 3.68 | +0.08 | +2.2% | 3.63 | 3.71 | 3.62 | 1,551,300 | |
| 3.60 | -0.09 | -2.4% | 3.65 | 3.74 | 3.60 | 1,844,300 | |
| 3.69 | -0.11 | -2.9% | 3.79 | 3.79 | 3.64 | 5,677,900 | |
| 3.80 | +0.06 | +1.6% | 3.74 | 3.84 | 3.67 | 3,367,300 | |
| 3.74 | -0.15 | -3.9% | 3.90 | 3.90 | 3.70 | 2,454,000 | |
| 3.89 | -0.03 | -0.8% | 3.98 | 3.99 | 3.82 | 1,711,500 | |
| 3.92 | -0.02 | -0.5% | 3.95 | 3.95 | 3.88 | 1,819,000 | |
| 3.94 | -0.02 | -0.5% | 3.94 | 4.01 | 3.93 | 1,591,400 | |
| 3.96 | -0.03 | -0.8% | 3.98 | 4.03 | 3.94 | 1,982,300 | |
| 3.99 | -0.08 | -2.0% | 4.07 | 4.08 | 3.95 | 2,909,300 |
- Ticker
- B3:LWSA3
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
Latest news
Lwsa S.A. on 6ix
- News releases
- 6 in the last 12 months · 11 in all · newest May 8, 2026 · oldest 2024
Where Lwsa S.A. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:LWSA3 · Home listing · This page | B3 | Brazil | BRL |
| B3:LWSA3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Lwsa S.A.