Light S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.920 | 4.960 | 4.850 | 4.920 | 4.920 | 243,700 |
| 2024-11-07 | 4.980 | 5.010 | 4.870 | 4.950 | 4.950 | 396,300 |
| 2024-11-06 | 4.910 | 5.050 | 4.870 | 4.950 | 4.950 | 344,400 |
| 2024-11-05 | 4.960 | 5.030 | 4.870 | 4.910 | 4.910 | 515,900 |
| 2024-11-04 | 5.030 | 5.100 | 4.980 | 5.000 | 5.000 | 937,100 |
| 2024-11-01 | 5.180 | 5.200 | 4.800 | 5.010 | 5.010 | 1,352,600 |
| 2024-10-31 | 5.100 | 5.270 | 4.960 | 5.110 | 5.110 | 1,506,700 |
| 2024-10-30 | 5.850 | 5.970 | 4.860 | 5.120 | 5.120 | 5,708,700 |
| 2024-10-29 | 4.632 | 4.684 | 4.521 | 4.617 | 4.617 | 793,260 |
| 2024-10-28 | 4.447 | 4.617 | 4.447 | 4.617 | 4.617 | 738,841 |
| 2024-10-25 | 4.639 | 4.639 | 4.432 | 4.432 | 4.432 | 600,765 |
| 2024-10-24 | 4.728 | 4.868 | 4.580 | 4.595 | 4.595 | 617,416 |
| 2024-10-23 | 4.772 | 4.794 | 4.713 | 4.757 | 4.757 | 386,206 |
| 2024-10-22 | 4.691 | 4.824 | 4.632 | 4.787 | 4.787 | 560,155 |
| 2024-10-21 | 4.765 | 4.765 | 4.661 | 4.728 | 4.728 | 524,011 |
| 2024-10-18 | 6.320 | 6.640 | 6.270 | 6.360 | 6.360 | 954,900 |
| 2024-10-17 | 6.240 | 6.330 | 6.110 | 6.310 | 6.310 | 390,000 |
| 2024-10-16 | 6.400 | 6.420 | 6.180 | 6.200 | 6.200 | 561,600 |
| 2024-10-15 | 6.430 | 6.540 | 6.370 | 6.480 | 6.480 | 221,400 |
| 2024-10-14 | 6.390 | 6.540 | 6.290 | 6.470 | 6.470 | 449,300 |
| 2024-10-11 | 6.320 | 6.390 | 6.180 | 6.350 | 6.350 | 364,700 |
| 2024-10-10 | 6.260 | 6.330 | 6.170 | 6.310 | 6.310 | 352,600 |
| 2024-10-09 | 6.330 | 6.330 | 6.160 | 6.230 | 6.230 | 284,300 |
| 2024-10-08 | 6.440 | 6.440 | 6.330 | 6.330 | 6.330 | 330,600 |
| 2024-10-07 | 6.630 | 6.700 | 6.500 | 6.500 | 6.500 | 444,500 |
| 2024-10-04 | 6.710 | 6.780 | 6.610 | 6.610 | 6.610 | 276,900 |
| 2024-10-03 | 6.790 | 6.850 | 6.630 | 6.700 | 6.700 | 280,100 |
| 2024-10-02 | 6.860 | 6.980 | 6.770 | 6.800 | 6.800 | 353,700 |
| 2024-10-01 | 7.210 | 7.210 | 6.800 | 6.860 | 6.860 | 545,300 |
| 2024-09-30 | 7.100 | 7.210 | 6.970 | 7.120 | 7.120 | 490,000 |
| 2024-09-27 | 7.090 | 7.130 | 6.910 | 7.010 | 7.010 | 243,300 |
| 2024-09-26 | 7.060 | 7.100 | 6.910 | 7.100 | 7.100 | 272,900 |
| 2024-09-25 | 7.180 | 7.210 | 6.840 | 7.010 | 7.010 | 830,500 |
| 2024-09-24 | 7.830 | 7.850 | 7.160 | 7.220 | 7.220 | 922,700 |
| 2024-09-23 | 7.670 | 7.820 | 7.620 | 7.650 | 7.650 | 487,400 |
| 2024-09-20 | 7.760 | 7.840 | 7.640 | 7.710 | 7.710 | 333,400 |
| 2024-09-19 | 8.040 | 8.040 | 7.730 | 7.900 | 7.900 | 481,700 |
| 2024-09-18 | 8.240 | 8.240 | 7.940 | 7.940 | 7.940 | 526,900 |
| 2024-09-17 | 8.280 | 8.360 | 8.110 | 8.200 | 8.200 | 640,900 |
| 2024-09-16 | 8.120 | 8.280 | 7.950 | 8.280 | 8.280 | 983,300 |
| 2024-09-13 | 7.870 | 8.230 | 7.870 | 8.040 | 8.040 | 973,500 |
| 2024-09-12 | 7.950 | 8.090 | 7.760 | 7.830 | 7.830 | 810,400 |
| 2024-09-11 | 7.940 | 8.010 | 7.600 | 7.950 | 7.950 | 1,167,400 |
| 2024-09-10 | 7.870 | 7.990 | 7.800 | 7.890 | 7.890 | 854,900 |
| 2024-09-09 | 8.120 | 8.290 | 7.830 | 8.010 | 8.010 | 1,473,900 |
| 2024-09-06 | 8.050 | 8.600 | 7.560 | 8.050 | 8.050 | 3,720,900 |
| 2024-09-05 | 6.640 | 9.210 | 6.640 | 8.100 | 8.100 | 12,748,700 |
| 2024-09-04 | 6.330 | 6.920 | 6.160 | 6.710 | 6.710 | 4,808,600 |
| 2024-09-03 | 6.400 | 6.470 | 6.190 | 6.300 | 6.300 | 1,103,500 |
| 2024-09-02 | 6.400 | 6.540 | 6.330 | 6.410 | 6.410 | 494,600 |
| 2024-08-30 | 6.480 | 6.590 | 6.220 | 6.400 | 6.400 | 1,533,900 |
| 2024-08-29 | 6.330 | 6.440 | 6.120 | 6.440 | 6.440 | 1,185,800 |
| 2024-08-28 | 6.000 | 6.280 | 5.940 | 6.270 | 6.270 | 1,535,000 |
| 2024-08-27 | 6.300 | 6.320 | 5.980 | 6.080 | 6.080 | 453,200 |
| 2024-08-26 | 6.000 | 6.400 | 6.000 | 6.240 | 6.240 | 1,824,900 |
| 2024-08-23 | 5.800 | 6.270 | 5.740 | 6.000 | 6.000 | 1,715,300 |
| 2024-08-22 | 6.500 | 6.570 | 5.250 | 5.820 | 5.820 | 4,128,800 |
| 2024-08-21 | 6.340 | 6.780 | 6.210 | 6.440 | 6.440 | 2,184,800 |
| 2024-08-20 | 5.900 | 6.930 | 5.800 | 6.300 | 6.300 | 4,760,300 |
| 2024-08-19 | 5.060 | 5.930 | 5.010 | 5.900 | 5.900 | 2,331,800 |
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.