Light S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.080 | 5.710 | 5.080 | 5.480 | 5.480 | 4,710,800 |
| 2025-10-27 | 5.110 | 5.160 | 5.040 | 5.050 | 5.050 | 1,903,500 |
| 2025-10-24 | 5.150 | 5.210 | 5.040 | 5.070 | 5.070 | 659,500 |
| 2025-10-23 | 5.090 | 5.310 | 5.090 | 5.110 | 5.110 | 1,472,600 |
| 2025-10-22 | 5.020 | 5.120 | 5.000 | 5.050 | 5.050 | 1,240,300 |
| 2025-10-21 | 5.060 | 5.100 | 4.980 | 5.010 | 5.010 | 888,000 |
| 2025-10-20 | 5.090 | 5.150 | 5.030 | 5.040 | 5.040 | 997,100 |
| 2025-10-17 | 5.040 | 5.190 | 4.960 | 5.120 | 5.120 | 1,571,700 |
| 2025-10-16 | 5.110 | 5.140 | 4.990 | 5.000 | 5.000 | 1,331,300 |
| 2025-10-15 | 5.070 | 5.330 | 5.030 | 5.100 | 5.100 | 1,874,100 |
| 2025-10-14 | 5.030 | 5.180 | 5.020 | 5.100 | 5.100 | 1,112,500 |
| 2025-10-13 | 5.250 | 5.290 | 5.020 | 5.100 | 5.100 | 1,127,200 |
| 2025-10-10 | 5.100 | 5.290 | 5.070 | 5.200 | 5.200 | 1,672,200 |
| 2025-10-09 | 5.150 | 5.270 | 5.070 | 5.070 | 5.070 | 1,059,800 |
| 2025-10-08 | 5.390 | 5.390 | 5.080 | 5.120 | 5.120 | 855,200 |
| 2025-10-07 | 5.190 | 5.300 | 5.120 | 5.300 | 5.300 | 847,500 |
| 2025-10-06 | 5.370 | 5.390 | 5.150 | 5.250 | 5.250 | 742,600 |
| 2025-10-03 | 5.470 | 5.530 | 5.360 | 5.360 | 5.360 | 534,800 |
| 2025-10-02 | 5.680 | 5.750 | 5.450 | 5.450 | 5.450 | 1,366,800 |
| 2025-10-01 | 5.830 | 5.850 | 5.650 | 5.690 | 5.690 | 693,300 |
| 2025-09-30 | 5.950 | 6.070 | 5.770 | 5.800 | 5.800 | 691,800 |
| 2025-09-29 | 6.100 | 6.220 | 5.950 | 5.950 | 5.950 | 770,700 |
| 2025-09-26 | 5.990 | 6.100 | 5.900 | 6.100 | 6.100 | 573,300 |
| 2025-09-25 | 5.880 | 6.110 | 5.840 | 6.010 | 6.010 | 958,800 |
| 2025-09-24 | 5.840 | 5.960 | 5.800 | 5.890 | 5.890 | 637,200 |
| 2025-09-23 | 5.820 | 5.890 | 5.760 | 5.760 | 5.760 | 809,800 |
| 2025-09-22 | 5.890 | 5.940 | 5.740 | 5.800 | 5.800 | 948,500 |
| 2025-09-19 | 5.920 | 6.040 | 5.840 | 5.980 | 5.980 | 2,425,500 |
| 2025-09-18 | 5.960 | 6.010 | 5.850 | 5.910 | 5.910 | 816,800 |
| 2025-09-17 | 6.010 | 6.140 | 5.870 | 5.900 | 5.900 | 1,134,700 |
| 2025-09-16 | 5.750 | 6.000 | 5.750 | 5.980 | 5.980 | 1,220,000 |
| 2025-09-15 | 5.640 | 5.880 | 5.640 | 5.750 | 5.750 | 1,008,300 |
| 2025-09-12 | 5.500 | 5.660 | 5.500 | 5.600 | 5.600 | 1,825,600 |
| 2025-09-11 | 5.740 | 5.880 | 5.450 | 5.590 | 5.590 | 2,726,100 |
| 2025-09-10 | 5.460 | 5.600 | 5.360 | 5.390 | 5.390 | 677,100 |
| 2025-09-09 | 5.380 | 5.610 | 5.300 | 5.540 | 5.540 | 873,800 |
| 2025-09-08 | 5.480 | 5.550 | 5.350 | 5.350 | 5.350 | 431,800 |
| 2025-09-05 | 5.490 | 5.560 | 5.380 | 5.420 | 5.420 | 614,700 |
| 2025-09-04 | 5.250 | 5.490 | 5.240 | 5.440 | 5.440 | 1,051,900 |
| 2025-09-03 | 5.540 | 5.540 | 5.210 | 5.210 | 5.210 | 5,860,300 |
| 2025-09-02 | 5.490 | 5.610 | 5.430 | 5.500 | 5.500 | 844,200 |
| 2025-09-01 | 5.730 | 5.780 | 5.460 | 5.460 | 5.460 | 1,452,900 |
| 2025-08-29 | 6.050 | 6.080 | 5.630 | 5.690 | 5.690 | 2,279,400 |
| 2025-08-28 | 6.070 | 6.270 | 5.950 | 5.960 | 5.960 | 1,646,700 |
| 2025-08-27 | 6.230 | 6.250 | 5.990 | 6.050 | 6.050 | 873,700 |
| 2025-08-26 | 5.900 | 6.300 | 5.900 | 6.230 | 6.230 | 882,700 |
| 2025-08-25 | 6.020 | 6.130 | 5.930 | 5.930 | 5.930 | 1,048,400 |
| 2025-08-22 | 6.000 | 6.100 | 5.950 | 6.030 | 6.030 | 762,400 |
| 2025-08-21 | 5.970 | 6.330 | 5.890 | 5.970 | 5.970 | 1,714,300 |
| 2025-08-20 | 5.980 | 6.040 | 5.830 | 5.990 | 5.990 | 1,219,800 |
| 2025-08-19 | 6.150 | 6.210 | 5.840 | 5.980 | 5.980 | 1,560,000 |
| 2025-08-18 | 6.140 | 6.350 | 5.940 | 6.260 | 6.260 | 1,258,200 |
| 2025-08-15 | 7.080 | 7.080 | 5.990 | 6.100 | 6.100 | 3,019,300 |
| 2025-08-14 | 6.520 | 7.040 | 5.870 | 7.000 | 7.000 | 5,847,600 |
| 2025-08-13 | 6.980 | 7.040 | 6.180 | 6.590 | 6.590 | 4,975,000 |
| 2025-08-12 | 7.060 | 7.600 | 7.060 | 7.300 | 7.300 | 3,172,400 |
| 2025-08-11 | 6.720 | 7.170 | 6.660 | 7.090 | 7.090 | 1,183,900 |
| 2025-08-08 | 6.420 | 6.810 | 6.250 | 6.700 | 6.700 | 1,118,100 |
| 2025-08-07 | 6.120 | 6.410 | 5.980 | 6.400 | 6.400 | 579,100 |
| 2025-08-06 | 5.930 | 6.170 | 5.930 | 6.170 | 6.170 | 504,900 |
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.