Light S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	5.070	5.080	4.720	4.930	4.930	2,625,300
2024-02-26	5.320	5.390	5.060	5.060	5.060	1,393,900
2024-02-23	5.500	5.520	5.250	5.290	5.290	2,042,200
2024-02-22	5.890	5.890	5.470	5.490	5.490	2,328,500
2024-02-21	5.450	5.890	5.450	5.750	5.750	1,724,400
2024-02-20	5.500	5.560	5.440	5.500	5.500	491,900
2024-02-19	5.510	5.580	5.470	5.500	5.500	353,400
2024-02-16	5.320	5.500	5.260	5.500	5.500	502,800
2024-02-15	5.400	5.580	5.350	5.350	5.350	1,342,300
2024-02-14	5.360	5.490	5.310	5.430	5.430	809,000
2024-02-09	5.500	5.500	5.380	5.450	5.450	456,200
2024-02-08	5.440	5.540	5.340	5.450	5.450	1,281,900
2024-02-07	5.640	5.660	5.300	5.430	5.430	1,419,700
2024-02-06	5.620	5.840	5.580	5.600	5.600	493,300
2024-02-05	5.780	5.830	5.640	5.640	5.640	572,400
2024-02-02	5.940	6.100	5.690	5.780	5.780	546,300
2024-02-01	5.960	5.960	5.500	5.900	5.900	1,572,300
2024-01-31	6.130	6.230	5.910	5.960	5.960	2,124,500
2024-01-30	6.200	6.280	6.100	6.110	6.110	541,600
2024-01-29	6.250	6.320	6.210	6.260	6.260	298,900
2024-01-26	6.350	6.350	6.230	6.300	6.300	223,600
2024-01-25	6.190	6.350	6.110	6.340	6.340	601,100
2024-01-24	6.250	6.250	6.110	6.190	6.190	715,700
2024-01-23	6.110	6.420	6.110	6.250	6.250	1,148,500
2024-01-22	6.180	6.260	6.110	6.110	6.110	376,800
2024-01-19	6.170	6.270	6.040	6.180	6.180	665,500
2024-01-18	6.260	6.310	6.160	6.160	6.160	419,000
2024-01-17	6.190	6.330	6.150	6.250	6.250	565,900
2024-01-16	6.360	6.580	6.200	6.230	6.230	1,168,100
2024-01-15	6.420	6.540	6.230	6.430	6.430	700,500
2024-01-12	6.580	6.700	6.140	6.400	6.400	2,026,200
2024-01-11	6.750	6.800	6.470	6.570	6.570	1,075,500
2024-01-10	6.700	6.730	6.330	6.700	6.700	1,503,000
2024-01-09	6.750	6.920	6.620	6.650	6.650	1,140,300
2024-01-08	6.530	6.860	6.530	6.820	6.820	803,600
2024-01-05	6.650	6.890	6.510	6.530	6.530	1,308,300
2024-01-04	6.880	6.940	6.510	6.640	6.640	2,401,100
2024-01-03	7.350	7.530	6.570	6.920	6.920	3,260,300
2024-01-02	7.780	7.900	7.350	7.380	7.380	977,000
2023-12-28	7.400	8.000	7.350	8.000	8.000	2,511,500
2023-12-27	6.840	7.650	6.820	7.380	7.380	2,402,500
2023-12-26	6.490	6.900	6.430	6.870	6.870	1,246,000
2023-12-22	6.250	6.500	6.200	6.470	6.470	1,453,100
2023-12-21	6.200	6.300	5.980	6.300	6.300	1,947,100
2023-12-20	6.460	6.530	6.130	6.140	6.140	1,529,300
2023-12-19	6.820	6.820	6.410	6.410	6.410	1,288,700
2023-12-18	6.560	6.850	6.560	6.750	6.750	670,900
2023-12-15	6.700	6.780	6.470	6.540	6.540	712,400
2023-12-14	6.820	6.920	6.390	6.700	6.700	1,906,500
2023-12-13	6.480	7.000	6.330	6.830	6.830	914,700
2023-12-12	6.450	6.650	6.130	6.510	6.510	1,437,800
2023-12-11	6.230	6.450	6.080	6.450	6.450	855,200
2023-12-08	6.050	6.300	5.890	6.290	6.290	1,085,500
2023-12-07	5.900	6.090	5.880	6.060	6.060	739,400
2023-12-06	6.250	6.450	5.880	5.880	5.880	1,581,300
2023-12-05	5.930	6.280	5.930	6.230	6.230	1,152,800
2023-12-04	6.060	6.060	5.920	5.920	5.920	474,400
2023-12-01	6.020	6.130	5.950	5.980	5.980	875,800
2023-11-30	5.960	6.100	5.950	5.980	5.980	598,500
2023-11-29	6.100	6.110	5.860	5.950	5.950	680,000

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.