Light S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.860 | 5.090 | 4.640 | 5.080 | 5.080 | 2,287,000 |
| 2024-08-15 | 4.820 | 5.030 | 4.750 | 4.860 | 4.860 | 737,900 |
| 2024-08-14 | 4.590 | 4.880 | 4.590 | 4.850 | 4.850 | 1,101,900 |
| 2024-08-13 | 4.350 | 4.600 | 4.350 | 4.600 | 4.600 | 942,400 |
| 2024-08-12 | 4.290 | 4.400 | 4.220 | 4.310 | 4.310 | 879,100 |
| 2024-08-09 | 4.200 | 4.290 | 4.180 | 4.250 | 4.250 | 1,493,200 |
| 2024-08-08 | 4.200 | 4.250 | 4.170 | 4.200 | 4.200 | 974,300 |
| 2024-08-07 | 4.200 | 4.350 | 4.180 | 4.200 | 4.200 | 345,200 |
| 2024-08-06 | 4.100 | 4.290 | 4.100 | 4.190 | 4.190 | 813,400 |
| 2024-08-05 | 4.110 | 4.220 | 4.020 | 4.190 | 4.190 | 933,900 |
| 2024-08-02 | 4.200 | 4.300 | 4.140 | 4.200 | 4.200 | 1,897,200 |
| 2024-08-01 | 4.150 | 4.310 | 4.140 | 4.220 | 4.220 | 2,230,800 |
| 2024-07-31 | 4.080 | 4.150 | 3.900 | 4.140 | 4.140 | 783,000 |
| 2024-07-30 | 4.120 | 4.170 | 3.940 | 3.990 | 3.990 | 1,837,700 |
| 2024-07-29 | 4.280 | 4.390 | 4.230 | 4.230 | 4.230 | 746,000 |
| 2024-07-26 | 4.410 | 4.430 | 4.310 | 4.400 | 4.400 | 437,300 |
| 2024-07-25 | 4.310 | 4.420 | 4.260 | 4.350 | 4.350 | 975,800 |
| 2024-07-24 | 4.230 | 4.250 | 4.060 | 4.250 | 4.250 | 558,200 |
| 2024-07-23 | 4.310 | 4.330 | 4.130 | 4.180 | 4.180 | 818,500 |
| 2024-07-22 | 4.540 | 4.540 | 4.300 | 4.350 | 4.350 | 1,363,800 |
| 2024-07-19 | 4.830 | 4.830 | 4.470 | 4.540 | 4.540 | 1,049,500 |
| 2024-07-18 | 4.890 | 4.920 | 4.800 | 4.800 | 4.800 | 598,100 |
| 2024-07-17 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 745,100 |
| 2024-07-16 | 5.030 | 5.030 | 4.930 | 4.960 | 4.960 | 1,171,600 |
| 2024-07-15 | 5.060 | 5.060 | 5.020 | 5.050 | 5.050 | 285,600 |
| 2024-07-12 | 5.030 | 5.090 | 5.020 | 5.080 | 5.080 | 252,100 |
| 2024-07-11 | 5.080 | 5.120 | 5.020 | 5.060 | 5.060 | 232,700 |
| 2024-07-10 | 5.020 | 5.120 | 5.020 | 5.110 | 5.110 | 528,000 |
| 2024-07-09 | 4.980 | 5.160 | 4.980 | 5.050 | 5.050 | 509,800 |
| 2024-07-08 | 4.960 | 5.070 | 4.960 | 5.030 | 5.030 | 346,100 |
| 2024-07-05 | 5.020 | 5.080 | 4.940 | 5.020 | 5.020 | 1,405,500 |
| 2024-07-04 | 5.010 | 5.130 | 5.010 | 5.070 | 5.070 | 603,300 |
| 2024-07-03 | 4.980 | 5.110 | 4.980 | 4.990 | 4.990 | 738,800 |
| 2024-07-02 | 4.930 | 5.040 | 4.920 | 4.990 | 4.990 | 734,600 |
| 2024-07-01 | 5.050 | 5.050 | 4.920 | 4.960 | 4.960 | 790,000 |
| 2024-06-28 | 5.090 | 5.100 | 4.960 | 4.980 | 4.980 | 789,900 |
| 2024-06-27 | 5.090 | 5.170 | 5.030 | 5.050 | 5.050 | 612,900 |
| 2024-06-26 | 5.130 | 5.180 | 5.030 | 5.080 | 5.080 | 660,300 |
| 2024-06-25 | 5.090 | 5.240 | 5.070 | 5.110 | 5.110 | 1,745,500 |
| 2024-06-24 | 5.080 | 5.170 | 5.000 | 5.060 | 5.060 | 795,800 |
| 2024-06-21 | 5.080 | 5.130 | 5.050 | 5.070 | 5.070 | 593,500 |
| 2024-06-20 | 5.200 | 5.300 | 5.030 | 5.030 | 5.030 | 756,900 |
| 2024-06-19 | 5.100 | 5.300 | 5.030 | 5.210 | 5.210 | 636,000 |
| 2024-06-18 | 5.100 | 5.250 | 5.030 | 5.050 | 5.050 | 735,000 |
| 2024-06-17 | 5.250 | 5.270 | 5.080 | 5.080 | 5.080 | 553,200 |
| 2024-06-14 | 5.190 | 5.340 | 5.120 | 5.290 | 5.290 | 871,400 |
| 2024-06-13 | 5.290 | 5.370 | 5.120 | 5.200 | 5.200 | 852,300 |
| 2024-06-12 | 5.670 | 5.780 | 5.260 | 5.260 | 5.260 | 1,913,000 |
| 2024-06-11 | 5.820 | 5.880 | 5.450 | 5.670 | 5.670 | 4,383,200 |
| 2024-06-10 | 5.670 | 5.990 | 5.560 | 5.900 | 5.900 | 1,569,800 |
| 2024-06-07 | 5.720 | 6.030 | 5.600 | 5.710 | 5.710 | 1,848,300 |
| 2024-06-06 | 5.810 | 5.880 | 5.540 | 5.820 | 5.820 | 2,015,200 |
| 2024-06-05 | 5.560 | 5.930 | 5.330 | 5.840 | 5.840 | 2,833,100 |
| 2024-06-04 | 5.250 | 5.690 | 5.250 | 5.600 | 5.600 | 2,036,700 |
| 2024-06-03 | 4.980 | 5.310 | 4.950 | 5.250 | 5.250 | 2,604,500 |
| 2024-05-31 | 5.160 | 5.220 | 4.970 | 5.000 | 5.000 | 1,270,300 |
| 2024-05-29 | 4.910 | 5.330 | 4.900 | 5.160 | 5.160 | 2,662,100 |
| 2024-05-28 | 5.140 | 5.140 | 4.900 | 4.900 | 4.900 | 1,128,900 |
| 2024-05-27 | 5.090 | 5.120 | 4.960 | 5.040 | 5.040 | 744,900 |
| 2024-05-24 | 4.860 | 5.290 | 4.820 | 5.090 | 5.090 | 2,304,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-27 | 0.2537 BRL |
| 2021-04-29 | 0.4411 BRL |
| 2019-04-29 | 0.1931 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.