Light S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.100	3.160	3.010	3.030	3.030	1,856,300
2026-07-21	3.270	3.280	3.050	3.070	3.070	2,007,600
2026-07-20	3.210	3.410	3.200	3.270	3.270	1,517,000
2026-07-17	3.500	3.580	3.160	3.230	3.230	3,628,400
2026-07-16	3.450	3.500	3.230	3.410	3.410	6,592,100
2026-07-15	3.150	3.350	3.030	3.230	3.230	3,645,300
2026-07-14	3.110	3.220	3.100	3.150	3.150	1,189,900
2026-07-13	3.110	3.150	3.050	3.130	3.130	1,119,600
2026-07-10	2.950	3.160	2.920	3.160	3.160	3,315,000
2026-07-09	2.960	3.000	2.900	2.930	2.930	969,300
2026-07-08	2.850	3.080	2.850	2.970	2.970	2,529,500
2026-07-07	2.960	3.030	2.790	2.870	2.870	2,350,700
2026-07-06	3.200	3.200	2.950	2.960	2.960	2,156,400
2026-07-03	3.260	3.310	3.090	3.170	3.170	2,104,800
2026-07-02	3.420	3.470	3.250	3.270	3.270	4,190,800
2026-07-01	3.230	3.440	3.180	3.380	3.380	2,706,600
2026-06-30	3.230	3.300	3.040	3.300	3.300	3,336,100
2026-06-29	3.370	3.480	3.150	3.250	3.250	5,628,500
2026-06-26	3.230	3.370	3.130	3.370	3.370	3,435,700
2026-06-25	2.980	3.340	2.970	3.180	3.180	4,937,200
2026-06-24	2.990	3.090	2.870	3.000	3.000	3,615,700
2026-06-23	2.900	2.970	2.780	2.970	2.970	2,992,700
2026-06-22	2.810	2.900	2.750	2.840	2.840	2,332,800
2026-06-19	2.740	2.850	2.690	2.850	2.850	2,562,700
2026-06-18	2.510	2.740	2.490	2.730	2.730	4,610,400
2026-06-17	2.500	2.650	2.480	2.480	2.480	4,877,200
2026-06-16	2.510	2.580	2.410	2.500	2.500	6,017,500
2026-06-15	2.650	2.680	2.470	2.490	2.490	7,127,500
2026-06-12	2.580	2.680	2.480	2.620	2.620	5,800,200
2026-06-11	2.570	2.680	2.470	2.630	2.630	5,202,600
2026-06-10	2.630	2.680	2.500	2.550	2.550	2,415,700
2026-06-09	2.620	2.690	2.610	2.650	2.650	2,673,100
2026-06-08	2.770	2.820	2.580	2.590	2.590	5,022,300
2026-06-05	2.700	2.840	2.690	2.740	2.740	3,599,300
2026-06-03	2.670	2.770	2.650	2.690	2.690	3,053,200
2026-06-02	2.650	2.750	2.590	2.750	2.750	2,709,600
2026-06-01	2.750	2.800	2.620	2.620	2.620	2,471,600
2026-05-29	2.980	2.980	2.710	2.730	2.730	5,674,500
2026-05-28	2.780	3.120	2.750	2.910	2.910	8,627,200
2026-05-27	2.640	2.840	2.630	2.790	2.790	4,169,600
2026-05-26	2.710	2.780	2.600	2.620	2.620	2,496,700
2026-05-25	2.820	2.880	2.680	2.700	2.700	4,259,300
2026-05-22	2.540	2.850	2.430	2.790	2.790	9,041,600
2026-05-21	2.830	2.870	2.520	2.520	2.520	7,529,200
2026-05-20	3.390	3.390	2.640	2.850	2.850	13,420,800
2026-05-19	4.050	4.340	4.020	4.180	4.180	3,675,900
2026-05-18	3.760	4.170	3.690	4.170	4.170	4,161,700
2026-05-15	4.070	4.420	3.670	3.930	3.930	4,903,900
2026-05-14	4.200	4.220	3.930	3.950	3.950	1,517,100
2026-05-13	4.190	4.300	4.110	4.110	4.110	1,206,900
2026-05-12	4.220	4.380	4.150	4.290	4.290	1,175,300
2026-05-11	4.260	4.510	4.100	4.170	4.170	1,662,000
2026-05-08	4.440	4.500	4.170	4.170	4.170	1,655,000
2026-05-07	4.790	4.790	4.380	4.390	4.390	1,369,400
2026-05-06	4.600	4.750	4.530	4.660	4.660	820,300
2026-05-05	4.530	4.620	4.480	4.550	4.550	3,601,000
2026-05-04	4.800	4.960	4.510	4.520	4.520	1,190,300
2026-04-30	4.800	4.910	4.720	4.820	4.820	1,358,000
2026-04-29	5.050	5.050	4.750	4.750	4.750	1,075,400
2026-04-28	4.880	5.140	4.870	5.050	5.050	2,538,500

← NewerPage 2 of 5 · 247 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.