Light S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.980 | 4.040 | 3.920 | 3.940 | 3.940 | 469,700 |
| 2025-02-07 | 4.050 | 4.060 | 4.020 | 4.020 | 4.020 | 141,600 |
| 2025-02-06 | 4.180 | 4.180 | 4.050 | 4.050 | 4.050 | 224,700 |
| 2025-02-05 | 4.130 | 4.170 | 4.100 | 4.160 | 4.160 | 70,300 |
| 2025-02-04 | 4.250 | 4.270 | 4.120 | 4.120 | 4.120 | 108,300 |
| 2025-02-03 | 4.110 | 4.210 | 4.050 | 4.210 | 4.210 | 224,200 |
| 2025-01-31 | 4.230 | 4.270 | 4.130 | 4.130 | 4.130 | 157,500 |
| 2025-01-30 | 4.140 | 4.270 | 4.120 | 4.240 | 4.240 | 567,500 |
| 2025-01-29 | 3.970 | 4.170 | 3.970 | 4.140 | 4.140 | 355,000 |
| 2025-01-28 | 3.990 | 4.010 | 3.970 | 4.000 | 4.000 | 157,000 |
| 2025-01-27 | 3.940 | 4.030 | 3.940 | 3.960 | 3.960 | 255,000 |
| 2025-01-24 | 3.960 | 4.000 | 3.940 | 3.940 | 3.940 | 213,800 |
| 2025-01-23 | 4.000 | 4.030 | 3.970 | 3.980 | 3.980 | 112,400 |
| 2025-01-22 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 267,400 |
| 2025-01-21 | 4.050 | 4.180 | 4.000 | 4.080 | 4.080 | 747,400 |
| 2025-01-20 | 3.950 | 4.080 | 3.940 | 4.080 | 4.080 | 503,300 |
| 2025-01-17 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 394,600 |
| 2025-01-16 | 4.060 | 4.070 | 3.960 | 3.990 | 3.990 | 392,600 |
| 2025-01-15 | 3.870 | 4.100 | 3.840 | 4.100 | 4.100 | 633,800 |
| 2025-01-14 | 3.960 | 3.960 | 3.860 | 3.870 | 3.870 | 229,200 |
| 2025-01-13 | 4.010 | 4.030 | 3.950 | 3.960 | 3.960 | 239,200 |
| 2025-01-10 | 3.860 | 4.050 | 3.780 | 4.050 | 4.050 | 466,700 |
| 2025-01-09 | 3.890 | 3.890 | 3.830 | 3.860 | 3.860 | 430,500 |
| 2025-01-08 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 552,600 |
| 2025-01-07 | 4.030 | 4.090 | 4.000 | 4.000 | 4.000 | 267,900 |
| 2025-01-06 | 4.000 | 4.100 | 3.980 | 4.100 | 4.100 | 488,000 |
| 2025-01-03 | 3.960 | 4.030 | 3.960 | 4.000 | 4.000 | 412,000 |
| 2025-01-02 | 4.090 | 4.090 | 3.990 | 4.050 | 4.050 | 247,700 |
| 2024-12-30 | 3.960 | 4.080 | 3.960 | 4.060 | 4.060 | 548,700 |
| 2024-12-27 | 4.090 | 4.090 | 3.970 | 3.970 | 3.970 | 415,200 |
| 2024-12-26 | 4.300 | 4.300 | 4.020 | 4.040 | 4.040 | 407,400 |
| 2024-12-23 | 4.350 | 4.350 | 4.240 | 4.250 | 4.250 | 116,100 |
| 2024-12-20 | 4.300 | 4.350 | 4.250 | 4.350 | 4.350 | 1,145,800 |
| 2024-12-19 | 4.130 | 4.390 | 4.100 | 4.350 | 4.350 | 685,900 |
| 2024-12-18 | 4.290 | 4.290 | 4.060 | 4.130 | 4.130 | 1,353,600 |
| 2024-12-17 | 4.270 | 4.450 | 4.200 | 4.380 | 4.380 | 734,200 |
| 2024-12-16 | 4.250 | 4.360 | 4.230 | 4.300 | 4.300 | 578,700 |
| 2024-12-13 | 4.220 | 4.340 | 4.180 | 4.250 | 4.250 | 349,300 |
| 2024-12-12 | 4.410 | 4.410 | 4.200 | 4.200 | 4.200 | 491,100 |
| 2024-12-11 | 4.340 | 4.440 | 4.310 | 4.410 | 4.410 | 418,600 |
| 2024-12-10 | 4.390 | 4.400 | 4.280 | 4.340 | 4.340 | 445,200 |
| 2024-12-09 | 4.360 | 4.410 | 4.310 | 4.340 | 4.340 | 221,700 |
| 2024-12-06 | 4.450 | 4.460 | 4.290 | 4.360 | 4.360 | 425,200 |
| 2024-12-05 | 4.480 | 4.640 | 4.450 | 4.450 | 4.450 | 500,000 |
| 2024-12-04 | 4.510 | 4.600 | 4.280 | 4.570 | 4.570 | 933,800 |
| 2024-12-03 | 4.470 | 4.670 | 4.430 | 4.520 | 4.520 | 444,700 |
| 2024-12-02 | 4.360 | 4.480 | 4.300 | 4.480 | 4.480 | 339,000 |
| 2024-11-29 | 4.360 | 4.570 | 4.250 | 4.340 | 4.340 | 870,300 |
| 2024-11-28 | 4.450 | 4.490 | 4.330 | 4.390 | 4.390 | 365,000 |
| 2024-11-27 | 4.530 | 4.580 | 4.430 | 4.490 | 4.490 | 2,404,400 |
| 2024-11-26 | 4.600 | 4.650 | 4.500 | 4.550 | 4.550 | 532,400 |
| 2024-11-25 | 4.350 | 4.650 | 4.340 | 4.620 | 4.620 | 576,800 |
| 2024-11-22 | 4.290 | 4.500 | 4.270 | 4.350 | 4.350 | 1,381,400 |
| 2024-11-21 | 4.280 | 4.330 | 4.250 | 4.270 | 4.270 | 820,100 |
| 2024-11-19 | 4.400 | 4.410 | 4.150 | 4.310 | 4.310 | 937,900 |
| 2024-11-18 | 4.300 | 4.450 | 4.270 | 4.390 | 4.390 | 491,900 |
| 2024-11-14 | 4.670 | 4.690 | 4.160 | 4.330 | 4.330 | 2,751,500 |
| 2024-11-13 | 4.910 | 5.060 | 4.610 | 4.610 | 4.610 | 4,639,100 |
| 2024-11-12 | 4.930 | 5.020 | 4.800 | 4.860 | 4.860 | 802,700 |
| 2024-11-11 | 4.870 | 4.950 | 4.860 | 4.900 | 4.900 | 392,900 |
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.