Light S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	5.950	6.030	5.860	5.980	5.980	424,200
2025-08-04	5.910	6.090	5.910	6.030	6.030	375,000
2025-08-01	6.110	6.120	5.870	5.910	5.910	361,800
2025-07-31	5.990	6.140	5.880	6.090	6.090	493,900
2025-07-30	5.810	6.010	5.800	6.000	6.000	384,800
2025-07-29	6.030	6.060	5.860	5.920	5.920	481,200
2025-07-28	6.060	6.170	6.010	6.020	6.020	2,250,200
2025-07-25	6.040	6.130	6.000	6.050	6.050	294,300
2025-07-24	6.130	6.240	6.050	6.090	6.090	287,800
2025-07-23	6.010	6.400	6.010	6.200	6.200	1,029,900
2025-07-22	5.810	6.160	5.810	6.110	6.110	824,800
2025-07-21	5.940	5.940	5.760	5.780	5.780	249,900
2025-07-18	5.800	6.080	5.660	5.870	5.870	891,300
2025-07-17	6.030	6.100	5.800	5.810	5.810	890,600
2025-07-16	6.070	6.150	5.770	5.940	5.940	1,113,000
2025-07-15	5.770	6.130	5.760	6.060	6.060	1,018,800
2025-07-14	5.700	5.760	5.550	5.740	5.740	1,547,200
2025-07-11	5.650	5.730	5.500	5.670	5.670	621,900
2025-07-10	5.840	5.880	5.510	5.620	5.620	3,006,400
2025-07-09	6.240	6.310	5.810	5.920	5.920	2,327,900
2025-07-08	6.590	6.620	6.180	6.240	6.240	2,287,800
2025-07-07	6.670	6.790	6.500	6.500	6.500	1,211,300
2025-07-04	6.620	6.700	6.550	6.580	6.580	395,200
2025-07-03	6.610	6.720	6.470	6.540	6.540	1,810,800
2025-07-02	6.950	7.010	6.360	6.480	6.480	2,043,700
2025-07-01	6.540	7.070	6.480	7.020	7.020	1,232,200
2025-06-30	6.890	6.920	6.430	6.460	6.460	1,098,100
2025-06-27	6.740	7.030	6.460	6.830	6.830	1,329,100
2025-06-26	6.990	7.000	6.300	6.790	6.790	3,366,000
2025-06-25	7.010	7.080	6.850	6.950	6.950	675,800
2025-06-24	7.300	7.300	6.940	7.000	7.000	717,500
2025-06-23	7.100	7.270	7.020	7.270	7.270	456,800
2025-06-20	7.150	7.190	7.070	7.190	7.190	307,700
2025-06-18	7.090	7.290	7.070	7.170	7.170	548,000
2025-06-17	7.320	7.390	7.080	7.090	7.090	403,900
2025-06-16	6.960	7.370	6.960	7.300	7.300	1,259,500
2025-06-13	7.120	7.170	6.850	7.020	7.020	463,900
2025-06-12	7.050	7.230	7.050	7.120	7.120	305,900
2025-06-11	7.020	7.300	7.020	7.190	7.190	549,900
2025-06-10	7.250	7.400	6.990	7.120	7.120	2,671,800
2025-06-09	6.810	7.460	6.780	7.130	7.130	2,024,500
2025-06-06	6.410	7.000	6.410	6.780	6.780	2,350,700
2025-06-05	6.250	7.450	6.250	6.400	6.400	4,989,800
2025-06-04	6.140	6.440	6.110	6.340	6.340	1,791,800
2025-06-03	6.350	6.400	6.050	6.090	6.090	743,000
2025-06-02	6.320	6.440	6.200	6.400	6.400	427,500
2025-05-30	6.240	6.260	6.040	6.200	6.200	690,600
2025-05-29	6.160	6.490	6.000	6.240	6.240	1,269,000
2025-05-28	6.770	6.930	6.120	6.120	6.120	1,269,600
2025-05-27	6.800	7.000	6.290	6.690	6.690	3,086,300
2025-05-26	6.310	6.810	6.290	6.800	6.800	863,000
2025-05-23	6.480	6.510	6.240	6.260	6.260	428,500
2025-05-22	6.350	6.570	6.020	6.500	6.500	724,000
2025-05-21	6.150	6.440	5.990	6.320	6.320	1,264,600
2025-05-20	5.830	6.580	5.740	6.150	6.150	1,996,300
2025-05-19	5.410	5.820	5.390	5.740	5.740	438,400
2025-05-16	5.570	5.720	5.200	5.450	5.450	824,800
2025-05-15	5.500	5.950	5.500	5.550	5.550	1,595,600
2025-05-14	5.060	5.160	5.010	5.050	5.050	313,600
2025-05-13	4.920	5.070	4.870	5.000	5.000	496,000

← NewerPage 6 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.