Light S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.630 | 5.040 | 4.630 | 4.990 | 4.990 | 2,208,700 |
| 2026-01-26 | 4.640 | 4.720 | 4.500 | 4.630 | 4.630 | 3,585,200 |
| 2026-01-23 | 4.480 | 4.660 | 4.450 | 4.630 | 4.630 | 1,014,300 |
| 2026-01-22 | 4.410 | 4.550 | 4.370 | 4.520 | 4.520 | 2,040,800 |
| 2026-01-21 | 4.560 | 4.590 | 4.350 | 4.390 | 4.390 | 1,674,600 |
| 2026-01-20 | 4.500 | 4.570 | 4.450 | 4.510 | 4.510 | 417,500 |
| 2026-01-19 | 4.500 | 4.580 | 4.470 | 4.500 | 4.500 | 361,000 |
| 2026-01-16 | 4.580 | 4.580 | 4.430 | 4.520 | 4.520 | 766,200 |
| 2026-01-15 | 4.610 | 4.730 | 4.500 | 4.570 | 4.570 | 1,087,700 |
| 2026-01-14 | 4.560 | 4.680 | 4.480 | 4.630 | 4.630 | 1,061,700 |
| 2026-01-13 | 4.650 | 4.690 | 4.490 | 4.500 | 4.500 | 850,100 |
| 2026-01-12 | 4.810 | 4.890 | 4.630 | 4.660 | 4.660 | 859,600 |
| 2026-01-09 | 4.680 | 4.840 | 4.680 | 4.770 | 4.770 | 824,400 |
| 2026-01-08 | 4.740 | 4.770 | 4.650 | 4.690 | 4.690 | 791,300 |
| 2026-01-07 | 4.870 | 4.870 | 4.670 | 4.700 | 4.700 | 824,400 |
| 2026-01-06 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 775,100 |
| 2026-01-05 | 4.720 | 4.790 | 4.670 | 4.700 | 4.700 | 629,400 |
| 2026-01-02 | 4.740 | 4.800 | 4.570 | 4.720 | 4.720 | 574,600 |
| 2025-12-30 | 4.660 | 4.770 | 4.620 | 4.730 | 4.730 | 640,900 |
| 2025-12-29 | 4.510 | 4.660 | 4.480 | 4.660 | 4.660 | 509,100 |
| 2025-12-26 | 4.390 | 4.580 | 4.350 | 4.510 | 4.510 | 686,600 |
| 2025-12-23 | 4.370 | 4.530 | 4.340 | 4.420 | 4.420 | 602,000 |
| 2025-12-22 | 4.460 | 4.490 | 4.260 | 4.320 | 4.320 | 1,638,800 |
| 2025-12-19 | 4.450 | 4.530 | 4.420 | 4.460 | 4.460 | 669,400 |
| 2025-12-18 | 4.500 | 4.530 | 4.380 | 4.430 | 4.430 | 610,300 |
| 2025-12-17 | 4.660 | 4.680 | 4.450 | 4.450 | 4.450 | 906,800 |
| 2025-12-16 | 4.720 | 4.750 | 4.610 | 4.660 | 4.660 | 513,100 |
| 2025-12-15 | 4.670 | 4.840 | 4.670 | 4.760 | 4.760 | 882,800 |
| 2025-12-12 | 4.620 | 4.740 | 4.620 | 4.670 | 4.670 | 881,200 |
| 2025-12-11 | 4.700 | 4.710 | 4.520 | 4.660 | 4.660 | 1,591,400 |
| 2025-12-10 | 4.980 | 5.430 | 4.190 | 4.670 | 4.670 | 8,616,800 |
| 2025-12-09 | 5.030 | 5.090 | 4.860 | 4.980 | 4.980 | 2,660,800 |
| 2025-12-08 | 5.200 | 5.220 | 5.030 | 5.030 | 5.030 | 771,800 |
| 2025-12-05 | 5.530 | 5.610 | 5.000 | 5.080 | 5.080 | 1,615,300 |
| 2025-12-04 | 5.550 | 5.740 | 5.510 | 5.530 | 5.530 | 1,095,500 |
| 2025-12-03 | 5.440 | 5.650 | 5.440 | 5.510 | 5.510 | 805,000 |
| 2025-12-02 | 5.320 | 5.560 | 5.280 | 5.390 | 5.390 | 1,242,000 |
| 2025-12-01 | 5.240 | 5.390 | 5.160 | 5.280 | 5.280 | 828,500 |
| 2025-11-28 | 5.350 | 5.370 | 5.190 | 5.190 | 5.190 | 666,400 |
| 2025-11-27 | 5.400 | 5.440 | 5.290 | 5.310 | 5.310 | 440,400 |
| 2025-11-26 | 5.370 | 5.460 | 5.350 | 5.400 | 5.400 | 709,100 |
| 2025-11-25 | 5.350 | 5.440 | 5.290 | 5.380 | 5.380 | 495,000 |
| 2025-11-24 | 5.370 | 5.510 | 5.310 | 5.360 | 5.360 | 876,000 |
| 2025-11-21 | 5.630 | 5.650 | 5.310 | 5.310 | 5.310 | 986,300 |
| 2025-11-19 | 5.760 | 5.900 | 5.550 | 5.630 | 5.630 | 1,926,600 |
| 2025-11-18 | 5.590 | 5.890 | 5.520 | 5.790 | 5.790 | 548,100 |
| 2025-11-17 | 5.610 | 5.660 | 5.470 | 5.600 | 5.600 | 803,800 |
| 2025-11-14 | 5.650 | 5.680 | 5.360 | 5.680 | 5.680 | 1,147,900 |
| 2025-11-13 | 6.040 | 6.080 | 5.650 | 5.650 | 5.650 | 756,900 |
| 2025-11-12 | 6.080 | 6.090 | 5.940 | 5.990 | 5.990 | 516,100 |
| 2025-11-11 | 5.800 | 6.130 | 5.800 | 6.050 | 6.050 | 1,404,900 |
| 2025-11-10 | 5.950 | 6.050 | 5.720 | 5.770 | 5.770 | 821,200 |
| 2025-11-07 | 5.980 | 6.070 | 5.900 | 5.980 | 5.980 | 822,700 |
| 2025-11-06 | 6.010 | 6.010 | 5.800 | 5.960 | 5.960 | 1,432,300 |
| 2025-11-05 | 5.810 | 6.030 | 5.780 | 5.970 | 5.970 | 985,900 |
| 2025-11-04 | 6.180 | 6.490 | 5.810 | 5.810 | 5.810 | 3,158,300 |
| 2025-11-03 | 5.750 | 6.230 | 5.680 | 6.200 | 6.200 | 4,027,200 |
| 2025-10-31 | 5.660 | 5.710 | 5.470 | 5.690 | 5.690 | 2,793,700 |
| 2025-10-30 | 5.370 | 5.680 | 5.300 | 5.600 | 5.600 | 1,185,900 |
| 2025-10-29 | 5.550 | 5.580 | 5.250 | 5.390 | 5.390 | 1,478,900 |
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.