Light S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.670	2.720	2.530	2.590	2.590	6,905,600
2023-03-08	2.520	2.870	2.520	2.670	2.670	10,939,900
2023-03-07	2.520	2.570	2.450	2.510	2.510	6,108,100
2023-03-06	2.270	2.540	2.270	2.510	2.510	6,109,800
2023-03-03	2.320	2.380	2.230	2.260	2.260	5,225,800
2023-03-02	2.380	2.450	2.280	2.300	2.300	4,057,700
2023-03-01	2.530	2.550	2.320	2.370	2.370	8,109,500
2023-02-28	2.570	2.720	2.500	2.500	2.500	10,174,600
2023-02-27	2.510	2.600	2.420	2.560	2.560	6,838,300
2023-02-24	2.580	2.700	2.440	2.490	2.490	6,452,300
2023-02-23	2.600	2.740	2.530	2.570	2.570	10,576,900
2023-02-22	2.620	2.640	2.520	2.590	2.590	5,727,800
2023-02-17	2.460	2.670	2.450	2.640	2.640	6,308,000
2023-02-16	2.580	2.650	2.460	2.490	2.490	6,686,500
2023-02-15	2.430	2.650	2.310	2.600	2.600	10,163,700
2023-02-14	2.670	2.700	2.420	2.420	2.420	9,145,400
2023-02-13	2.520	2.710	2.420	2.670	2.670	8,130,300
2023-02-10	2.610	2.630	2.400	2.520	2.520	12,498,800
2023-02-09	2.830	2.870	2.610	2.610	2.610	9,630,400
2023-02-08	2.800	2.920	2.680	2.830	2.830	15,185,800
2023-02-07	2.710	2.930	2.560	2.660	2.660	29,498,500
2023-02-06	3.180	3.220	3.040	3.100	3.100	10,358,300
2023-02-03	3.150	3.340	3.000	3.160	3.160	18,390,900
2023-02-02	3.470	3.550	3.250	3.270	3.270	10,542,100
2023-02-01	3.800	3.870	3.230	3.460	3.460	30,489,800
2023-01-31	4.250	4.280	3.790	3.810	3.810	14,539,900
2023-01-30	4.340	4.360	4.230	4.240	4.240	3,248,500
2023-01-27	4.390	4.410	4.310	4.320	4.320	2,005,400
2023-01-26	4.420	4.440	4.350	4.390	4.390	1,811,300
2023-01-25	4.440	4.520	4.330	4.400	4.400	3,887,900
2023-01-24	4.430	4.450	4.350	4.440	4.440	2,317,500
2023-01-23	4.260	4.490	4.240	4.390	4.390	3,753,900
2023-01-20	4.480	4.490	4.250	4.260	4.260	6,893,900
2023-01-19	4.440	4.480	4.370	4.480	4.480	7,413,300
2023-01-18	4.580	4.650	4.490	4.490	4.490	2,879,500
2023-01-17	4.520	4.600	4.480	4.540	4.540	2,592,900
2023-01-16	4.440	4.580	4.310	4.500	4.500	3,978,700
2023-01-13	4.540	4.560	4.410	4.440	4.440	3,414,700
2023-01-12	4.720	4.790	4.530	4.560	4.560	2,845,700
2023-01-11	4.470	4.910	4.430	4.770	4.770	5,469,800
2023-01-10	4.310	4.480	4.280	4.480	4.480	4,625,900
2023-01-09	4.300	4.350	4.200	4.320	4.320	4,414,800
2023-01-06	4.320	4.430	4.270	4.330	4.330	3,880,600
2023-01-05	4.350	4.390	4.250	4.320	4.320	5,571,500
2023-01-04	4.310	4.350	4.230	4.320	4.320	3,472,800
2023-01-03	4.380	4.400	4.240	4.290	4.290	4,348,300
2023-01-02	4.590	4.640	4.280	4.340	4.340	4,930,200
2022-12-29	4.800	4.930	4.630	4.630	4.630	4,759,000
2022-12-28	4.670	4.840	4.580	4.790	4.790	3,076,300
2022-12-27	4.920	4.950	4.640	4.650	4.650	2,262,600
2022-12-26	4.860	4.930	4.750	4.870	4.870	1,119,500
2022-12-23	4.830	4.920	4.790	4.860	4.860	1,668,800
2022-12-22	4.830	4.900	4.680	4.800	4.800	2,156,000
2022-12-21	4.760	4.890	4.550	4.830	4.830	6,080,300
2022-12-20	4.500	4.980	4.500	4.740	4.740	5,678,300
2022-12-19	4.570	4.630	4.460	4.490	4.490	3,699,500
2022-12-16	4.620	4.700	4.520	4.560	4.560	3,445,700
2022-12-15	4.580	4.760	4.540	4.620	4.620	3,339,100
2022-12-14	4.560	4.700	4.420	4.620	4.620	4,250,700
2022-12-13	4.880	4.920	4.580	4.580	4.580	4,820,500

← NewerPage 16 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.