Light S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.020	6.160	6.020	6.060	6.060	596,200
2023-11-27	6.150	6.150	5.960	5.980	5.980	578,500
2023-11-24	6.000	6.180	5.930	6.030	6.030	835,100
2023-11-23	6.100	6.150	5.980	5.980	5.980	419,500
2023-11-22	6.150	6.190	6.070	6.100	6.100	472,100
2023-11-21	6.450	6.450	6.000	6.100	6.100	1,415,300
2023-11-20	6.450	6.540	6.270	6.410	6.410	496,800
2023-11-17	6.650	6.740	6.410	6.530	6.530	580,900
2023-11-16	6.600	6.690	6.370	6.590	6.590	1,003,900
2023-11-14	6.790	7.150	6.520	6.530	6.530	1,994,200
2023-11-13	6.000	6.950	6.000	6.760	6.760	1,680,200
2023-11-10	5.500	6.060	5.500	6.060	6.060	1,104,500
2023-11-09	5.590	5.680	5.440	5.600	5.600	320,100
2023-11-08	5.500	5.600	5.450	5.600	5.600	496,000
2023-11-07	5.400	5.550	5.360	5.500	5.500	399,700
2023-11-06	5.600	5.670	5.290	5.410	5.410	1,095,900
2023-11-03	5.410	5.830	5.280	5.600	5.600	1,587,000
2023-11-01	5.410	5.500	5.260	5.310	5.310	611,600
2023-10-31	5.410	5.500	5.300	5.450	5.450	388,400
2023-10-30	5.490	5.550	5.340	5.410	5.410	565,900
2023-10-27	5.430	5.600	5.430	5.510	5.510	487,400
2023-10-26	5.190	5.570	5.170	5.490	5.490	1,381,300
2023-10-25	5.810	5.880	4.980	5.180	5.180	3,340,100
2023-10-24	5.840	6.000	5.770	5.770	5.770	386,100
2023-10-23	5.640	6.050	5.620	5.840	5.840	756,000
2023-10-20	5.500	5.720	5.400	5.680	5.680	1,465,800
2023-10-19	5.120	5.850	5.050	5.500	5.500	2,563,400
2023-10-18	5.060	5.130	4.970	5.100	5.100	1,602,600
2023-10-17	5.200	5.260	5.110	5.110	5.110	786,000
2023-10-16	5.360	5.380	5.180	5.220	5.220	1,098,700
2023-10-13	5.360	5.390	5.240	5.360	5.360	553,000
2023-10-11	5.540	5.560	5.390	5.410	5.410	550,700
2023-10-10	5.550	5.650	5.380	5.560	5.560	976,600
2023-10-09	5.300	5.590	5.170	5.450	5.450	935,500
2023-10-06	5.330	5.440	5.180	5.420	5.420	914,500
2023-10-05	5.410	5.460	5.200	5.340	5.340	651,300
2023-10-04	5.240	5.420	5.240	5.340	5.340	568,500
2023-10-03	5.400	5.480	5.270	5.280	5.280	1,543,700
2023-10-02	5.880	5.900	5.400	5.480	5.480	1,654,900
2023-09-29	5.920	5.960	5.780	5.900	5.900	1,409,700
2023-09-28	5.800	5.920	5.680	5.800	5.800	3,224,600
2023-09-27	5.830	5.890	5.750	5.800	5.800	799,100
2023-09-26	5.740	5.870	5.670	5.800	5.800	817,800
2023-09-25	5.680	5.880	5.680	5.750	5.750	1,165,000
2023-09-22	5.820	5.990	5.730	5.740	5.740	1,388,500
2023-09-21	5.800	5.900	5.700	5.820	5.820	1,233,100
2023-09-20	5.810	5.860	5.760	5.800	5.800	856,400
2023-09-19	5.830	5.890	5.680	5.800	5.800	1,339,400
2023-09-18	5.730	5.970	5.600	5.800	5.800	1,736,700
2023-09-15	5.570	5.820	5.450	5.820	5.820	1,907,200
2023-09-14	5.590	5.640	5.500	5.590	5.590	1,234,200
2023-09-13	5.690	5.800	5.480	5.550	5.550	2,196,500
2023-09-12	5.410	5.880	5.410	5.690	5.690	3,490,300
2023-09-11	5.800	5.820	5.360	5.450	5.450	3,144,000
2023-09-08	5.620	6.110	5.610	5.680	5.680	2,451,300
2023-09-06	6.500	6.540	5.480	5.600	5.600	7,384,000
2023-09-05	6.090	6.140	5.930	6.140	6.140	1,340,300
2023-09-04	6.110	6.300	6.060	6.090	6.090	454,900
2023-09-01	6.090	6.260	6.080	6.240	6.240	623,600
2023-08-31	6.350	6.400	6.040	6.110	6.110	712,000

← NewerPage 13 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.