Light S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.830 | 3.860 | 3.750 | 3.820 | 3.820 | 1,172,700 |
| 2026-10-15 | 3.890 | 3.920 | 3.790 | 3.840 | 3.840 | 2,735,800 |
| 2026-10-14 | 3.740 | 3.950 | 3.680 | 3.940 | 3.940 | 5,499,400 |
| 2026-10-13 | 3.980 | 3.980 | 3.740 | 3.800 | 3.800 | 3,651,900 |
| 2026-10-09 | 3.870 | 4.020 | 3.860 | 3.940 | 3.940 | 6,673,800 |
| 2026-10-08 | 3.980 | 4.000 | 3.810 | 3.850 | 3.850 | 3,907,400 |
| 2026-10-07 | 3.880 | 3.980 | 3.860 | 3.940 | 3.940 | 2,229,900 |
| 2026-10-06 | 3.970 | 4.060 | 3.850 | 3.910 | 3.910 | 3,466,900 |
| 2026-10-05 | 4.150 | 4.150 | 3.850 | 3.960 | 3.960 | 10,274,800 |
| 2026-10-02 | 3.680 | 3.770 | 3.610 | 3.770 | 3.770 | 2,797,600 |
| 2026-10-01 | 3.720 | 3.760 | 3.610 | 3.620 | 3.620 | 2,515,200 |
| 2026-09-30 | 3.670 | 3.810 | 3.630 | 3.720 | 3.720 | 4,704,800 |
| 2026-09-29 | 3.480 | 3.680 | 3.480 | 3.650 | 3.650 | 3,463,000 |
| 2026-09-28 | 3.510 | 3.540 | 3.470 | 3.500 | 3.500 | 688,800 |
| 2026-09-25 | 3.440 | 3.520 | 3.300 | 3.490 | 3.490 | 1,206,400 |
| 2026-09-24 | 3.490 | 3.490 | 3.300 | 3.450 | 3.450 | 3,163,000 |
| 2026-09-23 | 3.570 | 3.600 | 3.430 | 3.500 | 3.500 | 2,507,200 |
| 2026-09-22 | 3.560 | 3.620 | 3.520 | 3.600 | 3.600 | 1,514,500 |
| 2026-09-21 | 3.630 | 3.630 | 3.550 | 3.590 | 3.590 | 1,540,500 |
| 2026-09-18 | 3.580 | 3.670 | 3.540 | 3.620 | 3.620 | 2,535,300 |
| 2026-09-17 | 3.620 | 3.640 | 3.470 | 3.550 | 3.550 | 1,801,900 |
| 2026-09-16 | 3.700 | 3.710 | 3.620 | 3.620 | 3.620 | 1,057,700 |
| 2026-09-15 | 3.790 | 3.790 | 3.600 | 3.700 | 3.700 | 1,945,800 |
| 2026-09-14 | 3.760 | 3.760 | 3.670 | 3.750 | 3.750 | 847,100 |
| 2026-09-11 | 3.730 | 3.790 | 3.680 | 3.770 | 3.770 | 1,431,000 |
| 2026-09-10 | 3.780 | 3.790 | 3.610 | 3.750 | 3.750 | 4,874,700 |
| 2026-09-09 | 3.540 | 3.640 | 3.470 | 3.640 | 3.640 | 2,962,900 |
| 2026-09-08 | 3.580 | 3.660 | 3.530 | 3.600 | 3.600 | 1,859,300 |
| 2026-09-04 | 3.590 | 3.640 | 3.510 | 3.570 | 3.570 | 1,842,200 |
| 2026-09-03 | 3.710 | 3.760 | 3.560 | 3.640 | 3.640 | 4,390,700 |
| 2026-09-02 | 3.620 | 3.790 | 3.600 | 3.700 | 3.700 | 4,824,400 |
| 2026-09-01 | 3.580 | 3.660 | 3.540 | 3.610 | 3.610 | 4,195,500 |
| 2026-08-31 | 3.600 | 3.620 | 3.460 | 3.550 | 3.550 | 3,983,200 |
| 2026-08-28 | 3.650 | 3.710 | 3.390 | 3.590 | 3.590 | 9,058,000 |
| 2026-08-27 | 3.360 | 3.630 | 3.310 | 3.470 | 3.470 | 7,690,400 |
| 2026-08-26 | 3.330 | 3.410 | 3.310 | 3.340 | 3.340 | 2,990,500 |
| 2026-08-25 | 3.290 | 3.410 | 3.250 | 3.340 | 3.340 | 3,637,300 |
| 2026-08-24 | 3.210 | 3.350 | 3.180 | 3.280 | 3.280 | 2,922,900 |
| 2026-08-21 | 3.260 | 3.330 | 3.170 | 3.220 | 3.220 | 2,767,700 |
| 2026-08-20 | 3.090 | 3.300 | 3.060 | 3.220 | 3.220 | 4,798,900 |
| 2026-08-19 | 3.250 | 3.250 | 3.050 | 3.080 | 3.080 | 3,703,800 |
| 2026-08-18 | 3.250 | 3.250 | 3.000 | 3.170 | 3.170 | 4,649,700 |
| 2026-08-17 | 3.250 | 3.430 | 3.230 | 3.230 | 3.230 | 3,479,200 |
| 2026-08-14 | 3.170 | 3.350 | 3.030 | 3.250 | 3.250 | 7,617,200 |
| 2026-08-13 | 3.140 | 3.150 | 3.070 | 3.120 | 3.120 | 1,389,700 |
| 2026-08-12 | 3.120 | 3.200 | 3.060 | 3.130 | 3.130 | 1,811,900 |
| 2026-08-11 | 3.160 | 3.190 | 3.020 | 3.110 | 3.110 | 3,852,500 |
| 2026-08-10 | 3.100 | 3.190 | 3.050 | 3.100 | 3.100 | 1,604,300 |
| 2026-08-07 | 3.150 | 3.210 | 3.090 | 3.100 | 3.100 | 2,211,900 |
| 2026-08-06 | 3.100 | 3.120 | 3.040 | 3.100 | 3.100 | 1,772,200 |
| 2026-08-05 | 3.230 | 3.230 | 3.090 | 3.100 | 3.100 | 2,386,100 |
| 2026-08-04 | 3.200 | 3.210 | 3.120 | 3.150 | 3.150 | 1,623,900 |
| 2026-08-03 | 3.300 | 3.300 | 3.020 | 3.130 | 3.130 | 3,906,700 |
| 2026-07-31 | 3.420 | 3.420 | 3.230 | 3.260 | 3.260 | 1,267,100 |
| 2026-07-30 | 3.250 | 3.410 | 3.190 | 3.340 | 3.340 | 2,758,800 |
| 2026-07-29 | 3.170 | 3.260 | 3.100 | 3.200 | 3.200 | 1,895,700 |
| 2026-07-28 | 3.230 | 3.230 | 2.940 | 3.180 | 3.180 | 4,800,600 |
| 2026-07-27 | 3.200 | 3.300 | 3.100 | 3.110 | 3.110 | 2,072,400 |
| 2026-07-24 | 3.160 | 3.250 | 3.140 | 3.170 | 3.170 | 1,062,600 |
| 2026-07-23 | 3.070 | 3.230 | 3.050 | 3.170 | 3.170 | 2,379,200 |
Page 1 of 21 · 1,246 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.