Light S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.010 | 5.030 | 4.710 | 4.820 | 4.820 | 910,100 |
| 2024-05-22 | 4.900 | 5.030 | 4.870 | 4.960 | 4.960 | 3,313,800 |
| 2024-05-21 | 4.990 | 5.090 | 4.840 | 4.960 | 4.960 | 1,862,100 |
| 2024-05-20 | 4.920 | 5.240 | 4.860 | 4.970 | 4.970 | 1,823,100 |
| 2024-05-17 | 4.880 | 4.930 | 4.660 | 4.920 | 4.920 | 798,200 |
| 2024-05-16 | 5.000 | 5.200 | 4.400 | 4.880 | 4.880 | 4,097,700 |
| 2024-05-15 | 5.100 | 5.160 | 5.050 | 5.150 | 5.150 | 500,400 |
| 2024-05-14 | 5.090 | 5.180 | 5.090 | 5.130 | 5.130 | 498,300 |
| 2024-05-13 | 5.090 | 5.220 | 5.090 | 5.090 | 5.090 | 392,000 |
| 2024-05-10 | 5.050 | 5.340 | 5.040 | 5.130 | 5.130 | 765,600 |
| 2024-05-09 | 4.910 | 5.170 | 4.730 | 5.060 | 5.060 | 1,127,300 |
| 2024-05-08 | 4.920 | 4.960 | 4.850 | 4.910 | 4.910 | 587,300 |
| 2024-05-07 | 4.920 | 5.050 | 4.870 | 4.910 | 4.910 | 634,900 |
| 2024-05-06 | 4.950 | 5.000 | 4.870 | 4.900 | 4.900 | 838,000 |
| 2024-05-03 | 4.940 | 5.120 | 4.940 | 4.950 | 4.950 | 679,500 |
| 2024-05-02 | 4.980 | 5.030 | 4.920 | 4.930 | 4.930 | 512,700 |
| 2024-04-30 | 5.030 | 5.030 | 4.920 | 4.970 | 4.970 | 406,400 |
| 2024-04-29 | 5.030 | 5.080 | 4.950 | 5.050 | 5.050 | 434,300 |
| 2024-04-26 | 5.050 | 5.110 | 5.010 | 5.010 | 5.010 | 233,500 |
| 2024-04-25 | 5.000 | 5.070 | 4.910 | 5.010 | 5.010 | 980,500 |
| 2024-04-24 | 5.140 | 5.170 | 5.000 | 5.000 | 5.000 | 307,800 |
| 2024-04-23 | 5.050 | 5.190 | 5.030 | 5.090 | 5.090 | 758,200 |
| 2024-04-22 | 5.060 | 5.150 | 4.980 | 5.040 | 5.040 | 322,200 |
| 2024-04-19 | 5.110 | 5.200 | 5.050 | 5.100 | 5.100 | 309,500 |
| 2024-04-18 | 5.160 | 5.270 | 5.060 | 5.110 | 5.110 | 647,200 |
| 2024-04-17 | 5.140 | 5.220 | 5.070 | 5.160 | 5.160 | 1,234,500 |
| 2024-04-16 | 5.100 | 5.270 | 4.970 | 5.100 | 5.100 | 1,246,100 |
| 2024-04-15 | 5.060 | 5.100 | 4.960 | 5.100 | 5.100 | 1,467,700 |
| 2024-04-12 | 5.500 | 5.500 | 5.000 | 5.170 | 5.170 | 2,107,800 |
| 2024-04-11 | 5.140 | 5.650 | 5.070 | 5.300 | 5.300 | 2,177,300 |
| 2024-04-10 | 5.150 | 5.280 | 5.090 | 5.090 | 5.090 | 735,800 |
| 2024-04-09 | 5.290 | 5.330 | 5.150 | 5.150 | 5.150 | 995,800 |
| 2024-04-08 | 5.270 | 5.400 | 5.240 | 5.290 | 5.290 | 443,700 |
| 2024-04-05 | 5.750 | 5.820 | 5.250 | 5.250 | 5.250 | 1,441,400 |
| 2024-04-04 | 5.230 | 5.850 | 5.230 | 5.750 | 5.750 | 3,546,900 |
| 2024-04-03 | 5.170 | 5.310 | 5.150 | 5.230 | 5.230 | 697,500 |
| 2024-04-02 | 5.100 | 5.290 | 5.010 | 5.190 | 5.190 | 1,054,300 |
| 2024-04-01 | 5.160 | 5.220 | 5.100 | 5.100 | 5.100 | 473,700 |
| 2024-03-28 | 5.150 | 5.270 | 5.140 | 5.160 | 5.160 | 367,300 |
| 2024-03-27 | 5.160 | 5.290 | 5.100 | 5.200 | 5.200 | 462,900 |
| 2024-03-26 | 5.250 | 5.510 | 5.110 | 5.150 | 5.150 | 2,931,000 |
| 2024-03-25 | 5.210 | 5.210 | 5.100 | 5.180 | 5.180 | 272,000 |
| 2024-03-22 | 5.160 | 5.210 | 5.070 | 5.200 | 5.200 | 384,800 |
| 2024-03-21 | 5.200 | 5.230 | 5.170 | 5.210 | 5.210 | 113,400 |
| 2024-03-20 | 5.190 | 5.290 | 5.130 | 5.200 | 5.200 | 371,100 |
| 2024-03-19 | 5.120 | 5.300 | 5.040 | 5.140 | 5.140 | 843,600 |
| 2024-03-18 | 5.100 | 5.250 | 5.100 | 5.130 | 5.130 | 1,414,400 |
| 2024-03-15 | 5.140 | 5.310 | 5.140 | 5.180 | 5.180 | 272,100 |
| 2024-03-14 | 5.320 | 5.330 | 5.160 | 5.200 | 5.200 | 604,500 |
| 2024-03-13 | 5.230 | 5.330 | 5.180 | 5.320 | 5.320 | 300,800 |
| 2024-03-12 | 5.210 | 5.330 | 5.140 | 5.260 | 5.260 | 714,000 |
| 2024-03-11 | 5.170 | 5.250 | 5.130 | 5.230 | 5.230 | 342,500 |
| 2024-03-08 | 5.020 | 5.250 | 5.000 | 5.220 | 5.220 | 533,400 |
| 2024-03-07 | 5.180 | 5.180 | 5.040 | 5.080 | 5.080 | 363,600 |
| 2024-03-06 | 5.200 | 5.290 | 5.130 | 5.200 | 5.200 | 420,400 |
| 2024-03-05 | 5.110 | 5.300 | 5.110 | 5.150 | 5.150 | 630,300 |
| 2024-03-04 | 5.340 | 5.440 | 5.110 | 5.130 | 5.130 | 1,019,500 |
| 2024-03-01 | 5.030 | 5.290 | 4.960 | 5.290 | 5.290 | 1,427,400 |
| 2024-02-29 | 5.080 | 5.110 | 4.930 | 4.960 | 4.960 | 604,100 |
| 2024-02-28 | 4.940 | 5.180 | 4.850 | 5.050 | 5.050 | 2,592,300 |
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.