Light S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.060	5.160	4.840	4.950	4.950	1,509,100
2026-04-24	5.130	5.220	5.080	5.130	5.130	497,500
2026-04-23	5.240	5.340	5.130	5.130	5.130	524,800
2026-04-22	5.350	5.350	5.160	5.190	5.190	375,800
2026-04-20	5.280	5.350	5.210	5.300	5.300	323,600
2026-04-17	5.470	5.490	5.260	5.280	5.280	430,300
2026-04-16	5.560	5.570	5.350	5.350	5.350	476,200
2026-04-15	5.470	5.540	5.400	5.450	5.450	565,000
2026-04-14	5.590	5.630	5.490	5.490	5.490	567,400
2026-04-13	5.490	5.610	5.420	5.550	5.550	615,700
2026-04-10	5.680	5.680	5.350	5.570	5.570	1,251,700
2026-04-09	5.610	5.820	5.530	5.620	5.620	1,043,800
2026-04-08	5.850	5.900	5.560	5.560	5.560	1,044,800
2026-04-07	5.490	5.830	5.430	5.800	5.800	4,037,000
2026-04-06	5.280	5.640	5.270	5.480	5.480	2,128,700
2026-04-02	5.020	5.430	4.930	5.340	5.340	2,338,600
2026-04-01	4.780	5.180	4.780	5.100	5.100	1,906,600
2026-03-31	4.670	4.900	4.670	4.830	4.830	2,009,800
2026-03-30	4.650	4.740	4.640	4.710	4.710	782,600
2026-03-27	4.700	4.720	4.610	4.610	4.610	636,500
2026-03-26	4.700	4.770	4.620	4.700	4.700	1,268,200
2026-03-25	4.700	4.860	4.650	4.700	4.700	1,855,400
2026-03-24	4.680	4.700	4.520	4.650	4.650	1,546,000
2026-03-23	4.500	4.740	4.390	4.710	4.710	1,328,200
2026-03-20	4.680	4.710	4.480	4.480	4.480	924,100
2026-03-19	4.700	4.740	4.570	4.670	4.670	1,244,900
2026-03-18	4.710	4.880	4.700	4.700	4.700	1,168,200
2026-03-17	4.690	4.790	4.610	4.750	4.750	939,300
2026-03-16	4.560	4.730	4.530	4.650	4.650	1,767,200
2026-03-13	4.600	4.750	4.460	4.500	4.500	1,636,500
2026-03-12	4.840	4.840	4.540	4.570	4.570	1,280,300
2026-03-11	4.670	4.920	4.630	4.800	4.800	1,243,300
2026-03-10	4.640	4.800	4.600	4.700	4.700	1,897,800
2026-03-09	4.560	4.700	4.400	4.640	4.640	1,698,700
2026-03-06	4.800	4.800	4.520	4.680	4.680	3,592,900
2026-03-05	4.900	4.900	4.730	4.750	4.750	499,600
2026-03-04	4.830	5.020	4.810	4.810	4.810	1,236,800
2026-03-03	4.870	4.910	4.670	4.830	4.830	1,325,300
2026-03-02	4.930	5.030	4.760	4.950	4.950	1,950,400
2026-02-27	4.760	4.930	4.710	4.930	4.930	1,597,800
2026-02-26	5.010	5.080	4.640	4.800	4.800	2,336,200
2026-02-25	4.920	5.180	4.900	4.960	4.960	1,939,400
2026-02-24	4.880	4.940	4.850	4.880	4.880	580,500
2026-02-23	4.840	4.920	4.800	4.860	4.860	1,277,400
2026-02-20	4.850	4.920	4.760	4.920	4.920	809,300
2026-02-19	4.750	4.860	4.720	4.830	4.830	576,900
2026-02-18	4.810	4.890	4.730	4.750	4.750	494,800
2026-02-13	4.820	4.870	4.660	4.810	4.810	1,163,100
2026-02-12	4.970	4.970	4.750	4.820	4.820	1,487,000
2026-02-11	4.880	4.980	4.810	4.960	4.960	1,250,200
2026-02-10	4.910	5.030	4.750	4.800	4.800	1,039,800
2026-02-09	5.060	5.280	4.730	4.970	4.970	2,166,500
2026-02-06	5.150	5.200	4.900	4.990	4.990	1,397,300
2026-02-05	5.200	5.250	5.100	5.170	5.170	1,192,000
2026-02-04	5.240	5.240	5.060	5.180	5.180	926,500
2026-02-03	5.140	5.260	5.100	5.240	5.240	1,273,700
2026-02-02	5.090	5.340	5.040	5.160	5.160	1,589,900
2026-01-30	5.130	5.270	5.000	5.090	5.090	1,716,700
2026-01-29	5.450	5.590	5.040	5.130	5.130	1,808,400
2026-01-28	4.990	5.830	4.920	5.350	5.350	5,845,500

← NewerPage 3 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.