Light S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	6.270	6.560	6.240	6.340	6.340	1,259,800
2023-08-29	6.300	6.400	6.000	6.230	6.230	3,084,100
2023-08-28	6.460	6.500	6.300	6.420	6.420	865,500
2023-08-25	6.480	6.500	6.290	6.480	6.480	1,100,100
2023-08-24	6.540	6.600	6.380	6.470	6.470	973,400
2023-08-23	6.610	6.670	6.450	6.550	6.550	1,200,500
2023-08-22	6.390	6.610	6.350	6.610	6.610	2,044,600
2023-08-21	6.640	6.760	6.330	6.360	6.360	1,848,200
2023-08-18	6.590	6.710	6.560	6.660	6.660	1,648,800
2023-08-17	6.570	6.870	6.510	6.550	6.550	2,264,700
2023-08-16	7.080	7.080	6.500	6.500	6.500	2,484,800
2023-08-15	6.950	7.080	6.890	7.060	7.060	1,700,400
2023-08-14	6.700	7.200	6.680	6.910	6.910	2,985,500
2023-08-11	7.000	7.190	6.640	6.640	6.640	5,962,300
2023-08-10	7.060	7.170	6.920	7.090	7.090	2,817,900
2023-08-09	7.300	7.330	7.000	7.000	7.000	3,083,900
2023-08-08	7.350	7.500	7.230	7.320	7.320	1,551,300
2023-08-07	7.750	7.750	7.420	7.420	7.420	1,577,900
2023-08-04	7.680	7.900	7.650	7.690	7.690	1,708,700
2023-08-03	7.770	7.830	7.550	7.750	7.750	2,415,800
2023-08-02	7.590	7.750	7.470	7.750	7.750	2,401,700
2023-08-01	7.860	7.860	7.490	7.590	7.590	2,847,500
2023-07-31	8.100	8.100	7.830	7.860	7.860	1,859,800
2023-07-28	8.050	8.180	7.900	7.990	7.990	1,228,900
2023-07-27	8.200	8.350	7.910	8.000	8.000	2,977,600
2023-07-26	8.170	8.240	7.950	8.190	8.190	2,156,100
2023-07-25	8.180	8.370	8.040	8.140	8.140	1,808,700
2023-07-24	8.190	8.350	7.890	8.080	8.080	2,666,100
2023-07-21	8.020	8.400	7.960	8.200	8.200	2,727,100
2023-07-20	7.810	8.220	7.810	8.000	8.000	3,910,900
2023-07-19	7.710	8.100	7.670	7.830	7.830	4,203,100
2023-07-18	7.820	7.960	7.550	7.680	7.680	4,247,700
2023-07-17	8.260	8.420	7.830	7.830	7.830	5,166,000
2023-07-14	8.580	8.610	8.200	8.250	8.250	3,164,800
2023-07-13	8.680	8.810	8.400	8.530	8.530	2,701,400
2023-07-12	8.380	8.680	8.380	8.580	8.580	3,315,100
2023-07-11	8.600	8.760	8.320	8.400	8.400	5,287,700
2023-07-10	8.660	9.020	8.500	8.650	8.650	5,056,100
2023-07-07	8.900	8.930	8.420	8.640	8.640	7,384,600
2023-07-06	9.230	9.230	8.680	8.800	8.800	7,325,700
2023-07-05	9.580	9.660	8.660	9.200	9.200	13,406,900
2023-07-04	9.630	9.840	9.610	9.610	9.610	2,936,600
2023-07-03	9.600	9.840	9.560	9.700	9.700	5,397,100
2023-06-30	9.950	9.990	9.400	9.500	9.500	8,712,900
2023-06-29	9.240	10.040	9.030	9.770	9.770	10,700,500
2023-06-28	8.730	9.440	8.700	9.130	9.130	13,987,200
2023-06-27	8.820	8.870	8.500	8.700	8.700	5,104,900
2023-06-26	8.650	9.110	8.440	8.700	8.700	8,302,100
2023-06-23	8.500	8.800	8.460	8.630	8.630	6,321,800
2023-06-22	8.010	8.500	7.940	8.410	8.410	6,812,500
2023-06-21	8.140	8.230	7.690	8.130	8.130	10,764,800
2023-06-20	7.110	8.130	7.010	7.980	7.980	14,988,500
2023-06-19	6.780	7.260	6.130	7.110	7.110	13,819,700
2023-06-16	7.320	7.400	6.760	7.030	7.030	10,700,100
2023-06-15	7.200	7.720	7.130	7.290	7.290	8,789,700
2023-06-14	6.710	7.300	6.560	7.150	7.150	11,681,500
2023-06-13	6.660	6.880	6.390	6.590	6.590	8,560,400
2023-06-12	5.930	6.640	5.880	6.590	6.590	6,645,300
2023-06-09	5.310	5.960	5.310	5.870	5.870	6,021,600
2023-06-07	5.200	5.650	4.950	5.420	5.420	11,129,100

← NewerPage 14 of 21 · 1,250 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.