Light S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.470	5.200	4.470	5.170	5.170	10,871,500
2023-06-05	4.750	4.780	4.010	4.490	4.490	11,205,400
2023-06-02	4.780	4.840	4.460	4.690	4.690	6,738,600
2023-06-01	4.600	4.750	4.570	4.680	4.680	5,347,800
2023-05-31	4.500	4.590	4.410	4.500	4.500	3,371,600
2023-05-30	4.730	4.810	4.400	4.470	4.470	5,500,500
2023-05-29	5.000	5.080	4.690	4.690	4.690	6,568,900
2023-05-26	4.920	5.100	4.860	4.920	4.920	5,758,100
2023-05-25	4.690	4.960	4.650	4.860	4.860	5,993,900
2023-05-24	4.540	4.800	4.530	4.610	4.610	4,777,200
2023-05-23	4.600	4.670	4.410	4.570	4.570	7,880,400
2023-05-22	4.250	4.740	4.220	4.690	4.690	10,134,500
2023-05-19	4.480	4.630	4.200	4.290	4.290	11,752,400
2023-05-18	4.150	4.480	4.040	4.390	4.390	20,090,300
2023-05-17	3.820	4.050	3.760	4.000	4.000	31,059,500
2023-05-16	3.980	4.050	3.800	3.850	3.850	13,018,900
2023-05-15	3.770	4.060	3.580	3.890	3.890	28,772,700
2023-05-12	4.000	4.200	3.630	3.850	3.850	36,686,900
2023-05-11	4.250	4.690	4.110	4.650	4.650	17,578,600
2023-05-10	4.030	4.300	3.910	4.280	4.280	15,210,900
2023-05-09	3.820	4.040	3.750	4.040	4.040	14,604,000
2023-05-08	3.780	4.090	3.780	3.800	3.800	18,435,800
2023-05-05	3.800	4.000	3.660	3.760	3.760	17,709,600
2023-05-04	3.920	4.050	3.770	3.850	3.850	15,386,400
2023-05-03	3.500	4.110	3.400	3.870	3.870	31,304,700
2023-05-02	3.160	3.530	3.100	3.500	3.500	24,567,300
2023-04-28	2.730	3.270	2.580	3.220	3.220	27,087,200
2023-04-27	2.560	2.730	2.410	2.720	2.720	17,651,300
2023-04-26	2.340	2.590	2.300	2.580	2.580	13,314,400
2023-04-25	2.220	2.350	2.200	2.340	2.340	9,405,500
2023-04-24	2.060	2.280	2.040	2.250	2.250	9,309,600
2023-04-20	2.110	2.150	1.950	2.080	2.080	25,152,500
2023-04-19	2.100	2.150	2.070	2.120	2.120	5,619,400
2023-04-18	2.070	2.160	2.030	2.130	2.130	7,364,800
2023-04-17	2.030	2.070	1.970	2.070	2.070	10,524,600
2023-04-14	2.080	2.100	2.010	2.050	2.050	6,879,500
2023-04-13	2.130	2.140	2.030	2.090	2.090	6,258,800
2023-04-12	2.120	2.210	2.070	2.130	2.130	8,460,300
2023-04-11	2.000	2.140	1.980	2.110	2.110	8,982,100
2023-04-10	1.910	2.060	1.910	2.010	2.010	9,062,000
2023-04-06	1.920	2.000	1.870	1.950	1.950	11,420,700
2023-04-05	2.020	2.070	1.910	1.920	1.920	14,551,400
2023-04-04	2.080	2.090	1.960	1.970	1.970	13,351,400
2023-04-03	2.400	2.420	2.080	2.080	2.080	17,785,900
2023-03-31	2.050	2.480	2.010	2.440	2.440	20,087,200
2023-03-30	2.000	2.160	1.960	2.050	2.050	14,039,500
2023-03-29	2.210	2.250	1.860	1.950	1.950	28,590,300
2023-03-28	2.330	2.440	2.310	2.330	2.330	6,653,300
2023-03-27	2.360	2.560	2.270	2.340	2.340	9,404,900
2023-03-24	2.030	2.360	2.030	2.320	2.320	10,547,200
2023-03-23	2.180	2.200	2.000	2.020	2.020	6,516,500
2023-03-22	2.200	2.250	2.150	2.170	2.170	4,103,000
2023-03-21	2.320	2.340	2.200	2.200	2.200	3,768,700
2023-03-20	2.400	2.420	2.290	2.290	2.290	4,697,600
2023-03-17	2.410	2.450	2.360	2.420	2.420	6,987,800
2023-03-16	2.450	2.540	2.420	2.440	2.440	5,184,400
2023-03-15	2.480	2.520	2.380	2.450	2.450	5,551,900
2023-03-14	2.470	2.570	2.360	2.500	2.500	8,285,900
2023-03-13	2.470	2.500	2.410	2.460	2.460	6,109,200
2023-03-10	2.590	2.610	2.460	2.480	2.480	5,949,600

← NewerPage 15 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.