Light S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.050 | 5.080 | 4.850 | 4.910 | 4.910 | 400,500 |
| 2025-05-09 | 5.010 | 5.050 | 4.930 | 5.020 | 5.020 | 292,200 |
| 2025-05-08 | 5.090 | 5.210 | 4.940 | 5.000 | 5.000 | 617,800 |
| 2025-05-07 | 5.100 | 5.160 | 5.000 | 5.030 | 5.030 | 288,600 |
| 2025-05-06 | 5.250 | 5.320 | 5.070 | 5.100 | 5.100 | 378,900 |
| 2025-05-05 | 5.160 | 5.690 | 5.160 | 5.250 | 5.250 | 1,257,700 |
| 2025-05-02 | 5.060 | 5.150 | 5.000 | 5.150 | 5.150 | 191,400 |
| 2025-04-30 | 5.060 | 5.140 | 4.960 | 5.000 | 5.000 | 222,900 |
| 2025-04-29 | 4.950 | 5.140 | 4.940 | 5.060 | 5.060 | 240,500 |
| 2025-04-28 | 5.110 | 5.210 | 4.930 | 4.930 | 4.930 | 407,500 |
| 2025-04-25 | 5.160 | 5.260 | 5.100 | 5.150 | 5.150 | 369,300 |
| 2025-04-24 | 4.890 | 5.240 | 4.890 | 5.180 | 5.180 | 556,100 |
| 2025-04-23 | 4.600 | 4.960 | 4.570 | 4.940 | 4.940 | 983,200 |
| 2025-04-22 | 4.710 | 4.710 | 4.530 | 4.550 | 4.550 | 934,200 |
| 2025-04-17 | 4.640 | 4.700 | 4.540 | 4.670 | 4.670 | 393,100 |
| 2025-04-16 | 4.430 | 4.710 | 4.410 | 4.560 | 4.560 | 810,600 |
| 2025-04-15 | 4.550 | 4.570 | 4.320 | 4.400 | 4.400 | 1,065,300 |
| 2025-04-14 | 4.620 | 4.830 | 4.550 | 4.550 | 4.550 | 1,521,600 |
| 2025-04-11 | 4.610 | 4.640 | 4.500 | 4.580 | 4.580 | 1,071,700 |
| 2025-04-10 | 4.930 | 4.950 | 4.530 | 4.560 | 4.560 | 1,109,500 |
| 2025-04-09 | 4.610 | 5.130 | 4.610 | 4.880 | 4.880 | 1,652,300 |
| 2025-04-08 | 4.870 | 5.040 | 4.690 | 4.700 | 4.700 | 1,032,600 |
| 2025-04-07 | 4.700 | 4.960 | 4.510 | 4.860 | 4.860 | 785,200 |
| 2025-04-04 | 4.970 | 5.030 | 4.720 | 4.830 | 4.830 | 1,099,600 |
| 2025-04-03 | 5.120 | 5.370 | 4.950 | 4.960 | 4.960 | 1,153,000 |
| 2025-04-02 | 5.000 | 5.230 | 4.950 | 5.180 | 5.180 | 746,200 |
| 2025-04-01 | 4.730 | 5.330 | 4.690 | 5.000 | 5.000 | 3,018,300 |
| 2025-03-31 | 4.550 | 4.830 | 4.310 | 4.720 | 4.720 | 3,427,800 |
| 2025-03-28 | 5.360 | 5.450 | 4.530 | 4.550 | 4.550 | 2,763,300 |
| 2025-03-27 | 5.100 | 5.330 | 5.070 | 5.240 | 5.240 | 1,483,200 |
| 2025-03-26 | 5.400 | 5.450 | 5.040 | 5.080 | 5.080 | 2,175,000 |
| 2025-03-25 | 4.600 | 5.420 | 4.520 | 5.370 | 5.370 | 2,345,900 |
| 2025-03-24 | 4.620 | 4.880 | 4.460 | 4.550 | 4.550 | 2,306,000 |
| 2025-03-21 | 4.130 | 4.950 | 4.090 | 4.670 | 4.670 | 3,928,300 |
| 2025-03-20 | 4.140 | 4.190 | 4.090 | 4.090 | 4.090 | 92,000 |
| 2025-03-19 | 4.100 | 4.160 | 4.070 | 4.150 | 4.150 | 211,600 |
| 2025-03-18 | 4.160 | 4.180 | 4.030 | 4.050 | 4.050 | 222,800 |
| 2025-03-17 | 4.090 | 4.170 | 4.050 | 4.130 | 4.130 | 146,700 |
| 2025-03-14 | 4.170 | 4.220 | 4.030 | 4.070 | 4.070 | 380,200 |
| 2025-03-13 | 4.380 | 4.480 | 4.170 | 4.170 | 4.170 | 231,900 |
| 2025-03-12 | 4.060 | 4.380 | 4.040 | 4.360 | 4.360 | 1,531,700 |
| 2025-03-11 | 4.110 | 4.130 | 3.980 | 4.050 | 4.050 | 122,100 |
| 2025-03-10 | 4.060 | 4.190 | 4.060 | 4.070 | 4.070 | 116,800 |
| 2025-03-07 | 3.980 | 4.170 | 3.980 | 4.120 | 4.120 | 146,800 |
| 2025-03-06 | 4.050 | 4.050 | 3.930 | 4.000 | 4.000 | 173,700 |
| 2025-03-05 | 4.000 | 4.040 | 3.980 | 4.030 | 4.030 | 81,400 |
| 2025-02-28 | 4.050 | 4.200 | 3.980 | 4.030 | 4.030 | 286,600 |
| 2025-02-27 | 4.190 | 4.190 | 4.050 | 4.070 | 4.070 | 406,800 |
| 2025-02-26 | 3.980 | 4.250 | 3.940 | 4.190 | 4.190 | 1,886,000 |
| 2025-02-25 | 3.870 | 4.030 | 3.840 | 3.980 | 3.980 | 1,449,000 |
| 2025-02-24 | 3.800 | 3.890 | 3.720 | 3.860 | 3.860 | 763,000 |
| 2025-02-21 | 3.700 | 3.790 | 3.600 | 3.790 | 3.790 | 763,500 |
| 2025-02-20 | 3.900 | 3.950 | 3.670 | 3.690 | 3.690 | 960,400 |
| 2025-02-19 | 4.000 | 4.020 | 3.830 | 3.850 | 3.850 | 511,700 |
| 2025-02-18 | 4.000 | 4.060 | 3.980 | 4.020 | 4.020 | 139,300 |
| 2025-02-17 | 4.060 | 4.140 | 3.990 | 3.990 | 3.990 | 389,400 |
| 2025-02-14 | 3.980 | 4.070 | 3.970 | 4.070 | 4.070 | 143,800 |
| 2025-02-13 | 3.990 | 4.030 | 3.940 | 3.960 | 3.960 | 157,800 |
| 2025-02-12 | 3.960 | 4.030 | 3.960 | 3.960 | 3.960 | 144,700 |
| 2025-02-11 | 3.940 | 4.070 | 3.940 | 3.990 | 3.990 | 146,100 |
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.