Light S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 4.860 | 4.930 | 4.680 | 4.870 | 4.870 | 4,459,300 |
| 2022-12-09 | 5.020 | 5.060 | 4.810 | 4.880 | 4.880 | 4,226,300 |
| 2022-12-08 | 5.240 | 5.270 | 4.910 | 5.000 | 5.000 | 4,899,100 |
| 2022-12-07 | 4.890 | 5.380 | 4.830 | 5.280 | 5.280 | 8,406,200 |
| 2022-12-06 | 5.170 | 5.210 | 4.850 | 4.900 | 4.900 | 9,855,400 |
| 2022-12-05 | 5.630 | 5.780 | 5.100 | 5.120 | 5.120 | 4,489,400 |
| 2022-12-02 | 5.670 | 5.990 | 5.560 | 5.620 | 5.620 | 3,803,200 |
| 2022-12-01 | 5.730 | 5.810 | 5.580 | 5.640 | 5.640 | 2,355,500 |
| 2022-11-30 | 5.720 | 5.730 | 5.530 | 5.720 | 5.720 | 3,002,000 |
| 2022-11-29 | 5.760 | 5.850 | 5.670 | 5.720 | 5.720 | 2,463,300 |
| 2022-11-28 | 5.720 | 5.780 | 5.600 | 5.740 | 5.740 | 2,793,800 |
| 2022-11-25 | 5.890 | 5.940 | 5.650 | 5.700 | 5.700 | 2,302,700 |
| 2022-11-24 | 5.540 | 5.910 | 5.520 | 5.870 | 5.870 | 3,876,800 |
| 2022-11-23 | 5.530 | 5.580 | 5.350 | 5.510 | 5.510 | 2,835,500 |
| 2022-11-22 | 5.540 | 5.650 | 5.440 | 5.550 | 5.550 | 2,979,800 |
| 2022-11-21 | 5.420 | 5.560 | 5.300 | 5.510 | 5.510 | 2,998,800 |
| 2022-11-18 | 5.600 | 5.790 | 5.340 | 5.360 | 5.360 | 4,385,900 |
| 2022-11-17 | 5.390 | 5.540 | 5.230 | 5.520 | 5.520 | 5,810,500 |
| 2022-11-16 | 6.070 | 6.100 | 5.400 | 5.440 | 5.440 | 7,688,900 |
| 2022-11-14 | 5.700 | 6.540 | 5.640 | 6.090 | 6.090 | 10,335,700 |
| 2022-11-11 | 5.350 | 5.690 | 5.110 | 5.620 | 5.620 | 9,195,900 |
| 2022-11-10 | 5.600 | 5.600 | 5.170 | 5.250 | 5.250 | 8,361,900 |
| 2022-11-09 | 5.890 | 5.910 | 5.630 | 5.690 | 5.690 | 4,254,200 |
| 2022-11-08 | 5.630 | 5.950 | 5.500 | 5.920 | 5.920 | 4,538,900 |
| 2022-11-07 | 5.810 | 5.930 | 5.600 | 5.650 | 5.650 | 3,043,500 |
| 2022-11-04 | 5.950 | 6.000 | 5.820 | 5.830 | 5.830 | 1,962,600 |
| 2022-11-03 | 5.750 | 5.960 | 5.640 | 5.900 | 5.900 | 3,187,500 |
| 2022-11-01 | 5.730 | 5.910 | 5.680 | 5.820 | 5.820 | 3,453,100 |
| 2022-10-31 | 5.390 | 5.680 | 5.280 | 5.680 | 5.680 | 4,535,400 |
| 2022-10-28 | 5.300 | 5.590 | 5.290 | 5.510 | 5.510 | 3,696,800 |
| 2022-10-27 | 5.130 | 5.470 | 5.080 | 5.360 | 5.360 | 4,545,600 |
| 2022-10-26 | 5.330 | 5.370 | 5.110 | 5.110 | 5.110 | 3,974,900 |
| 2022-10-25 | 5.480 | 5.590 | 5.340 | 5.400 | 5.400 | 4,513,500 |
| 2022-10-24 | 5.200 | 5.660 | 5.170 | 5.480 | 5.480 | 5,172,400 |
| 2022-10-21 | 5.060 | 5.290 | 5.000 | 5.260 | 5.260 | 8,467,700 |
| 2022-10-20 | 5.180 | 5.190 | 5.020 | 5.090 | 5.090 | 6,840,200 |
| 2022-10-19 | 5.330 | 5.340 | 5.120 | 5.150 | 5.150 | 4,636,600 |
| 2022-10-18 | 5.460 | 5.500 | 5.260 | 5.330 | 5.330 | 4,236,800 |
| 2022-10-17 | 5.330 | 5.510 | 5.260 | 5.410 | 5.410 | 2,949,800 |
| 2022-10-14 | 5.530 | 5.530 | 5.290 | 5.310 | 5.310 | 3,932,900 |
| 2022-10-13 | 5.570 | 5.570 | 5.400 | 5.500 | 5.500 | 3,959,900 |
| 2022-10-11 | 5.800 | 5.830 | 5.540 | 5.610 | 5.610 | 4,062,400 |
| 2022-10-10 | 5.960 | 5.970 | 5.720 | 5.820 | 5.820 | 4,042,100 |
| 2022-10-07 | 5.860 | 5.990 | 5.850 | 5.880 | 5.880 | 3,005,100 |
| 2022-10-06 | 5.990 | 6.050 | 5.840 | 5.880 | 5.880 | 2,849,300 |
| 2022-10-05 | 5.920 | 6.020 | 5.800 | 5.980 | 5.980 | 2,665,800 |
| 2022-10-04 | 6.060 | 6.160 | 5.880 | 5.920 | 5.920 | 2,845,500 |
| 2022-10-03 | 5.530 | 6.080 | 5.520 | 5.980 | 5.980 | 7,559,100 |
| 2022-09-30 | 5.370 | 5.470 | 5.330 | 5.400 | 5.400 | 5,902,500 |
| 2022-09-29 | 5.380 | 5.450 | 5.330 | 5.390 | 5.390 | 3,061,300 |
| 2022-09-28 | 5.470 | 5.710 | 5.370 | 5.430 | 5.430 | 5,016,100 |
| 2022-09-27 | 5.950 | 5.980 | 5.450 | 5.460 | 5.460 | 5,829,300 |
| 2022-09-26 | 5.980 | 6.080 | 5.840 | 5.870 | 5.870 | 2,580,500 |
| 2022-09-23 | 5.860 | 6.040 | 5.830 | 6.000 | 6.000 | 3,721,300 |
| 2022-09-22 | 5.700 | 5.970 | 5.580 | 5.950 | 5.950 | 4,502,700 |
| 2022-09-21 | 5.680 | 5.760 | 5.520 | 5.640 | 5.640 | 3,656,400 |
| 2022-09-20 | 5.690 | 5.780 | 5.630 | 5.700 | 5.700 | 3,025,900 |
| 2022-09-19 | 5.450 | 5.760 | 5.440 | 5.720 | 5.720 | 2,413,100 |
| 2022-09-16 | 5.540 | 5.550 | 5.420 | 5.510 | 5.510 | 3,558,100 |
| 2022-09-15 | 5.740 | 5.810 | 5.600 | 5.600 | 5.600 | 2,827,500 |
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.