Light S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 5.730 | 5.790 | 5.640 | 5.750 | 5.750 | 3,796,300 |
| 2022-09-13 | 5.750 | 5.770 | 5.580 | 5.700 | 5.700 | 4,534,700 |
| 2022-09-12 | 5.840 | 5.970 | 5.770 | 5.820 | 5.820 | 3,841,600 |
| 2022-09-09 | 5.830 | 5.950 | 5.700 | 5.770 | 5.770 | 3,698,700 |
| 2022-09-08 | 5.770 | 5.840 | 5.620 | 5.780 | 5.780 | 4,147,800 |
| 2022-09-06 | 5.800 | 5.810 | 5.620 | 5.750 | 5.750 | 3,071,800 |
| 2022-09-05 | 5.850 | 5.920 | 5.740 | 5.830 | 5.830 | 1,407,200 |
| 2022-09-02 | 5.780 | 5.950 | 5.690 | 5.830 | 5.830 | 2,234,600 |
| 2022-09-01 | 5.650 | 5.720 | 5.520 | 5.720 | 5.720 | 3,347,200 |
| 2022-08-31 | 5.760 | 5.890 | 5.620 | 5.660 | 5.660 | 4,088,200 |
| 2022-08-30 | 5.870 | 5.960 | 5.630 | 5.760 | 5.760 | 3,576,600 |
| 2022-08-29 | 5.780 | 5.980 | 5.710 | 5.870 | 5.870 | 3,395,200 |
| 2022-08-26 | 6.130 | 6.180 | 5.810 | 5.880 | 5.880 | 3,115,000 |
| 2022-08-25 | 6.280 | 6.380 | 6.020 | 6.110 | 6.110 | 2,931,900 |
| 2022-08-24 | 6.010 | 6.250 | 6.000 | 6.230 | 6.230 | 2,689,900 |
| 2022-08-23 | 6.030 | 6.080 | 5.950 | 6.050 | 6.050 | 2,607,200 |
| 2022-08-22 | 6.070 | 6.090 | 5.860 | 5.980 | 5.980 | 2,730,400 |
| 2022-08-19 | 6.350 | 6.360 | 6.070 | 6.120 | 6.120 | 2,598,200 |
| 2022-08-18 | 6.570 | 6.570 | 6.270 | 6.390 | 6.390 | 4,013,300 |
| 2022-08-17 | 6.400 | 6.590 | 6.370 | 6.510 | 6.510 | 2,062,300 |
| 2022-08-16 | 6.560 | 6.660 | 6.370 | 6.460 | 6.460 | 2,542,200 |
| 2022-08-15 | 6.290 | 6.630 | 6.100 | 6.540 | 6.540 | 5,615,500 |
| 2022-08-12 | 5.800 | 6.460 | 5.800 | 6.400 | 6.400 | 7,533,700 |
| 2022-08-11 | 6.220 | 6.400 | 5.740 | 5.790 | 5.790 | 16,405,300 |
| 2022-08-10 | 6.070 | 6.230 | 5.970 | 6.080 | 6.080 | 6,295,400 |
| 2022-08-09 | 6.670 | 6.680 | 5.920 | 5.940 | 5.940 | 7,206,900 |
| 2022-08-08 | 6.110 | 6.890 | 6.030 | 6.660 | 6.660 | 8,531,900 |
| 2022-08-05 | 6.140 | 6.190 | 5.890 | 6.050 | 6.050 | 2,816,500 |
| 2022-08-04 | 5.570 | 6.170 | 5.570 | 6.100 | 6.100 | 5,929,000 |
| 2022-08-03 | 5.540 | 5.670 | 5.410 | 5.550 | 5.550 | 2,507,800 |
| 2022-08-02 | 5.500 | 5.570 | 5.430 | 5.530 | 5.530 | 3,760,200 |
| 2022-08-01 | 5.370 | 5.560 | 5.300 | 5.520 | 5.520 | 3,141,900 |
| 2022-07-29 | 5.580 | 5.620 | 5.350 | 5.350 | 5.350 | 3,715,900 |
| 2022-07-28 | 5.350 | 5.580 | 5.330 | 5.580 | 5.580 | 3,039,400 |
| 2022-07-27 | 5.270 | 5.410 | 5.200 | 5.370 | 5.370 | 3,132,400 |
| 2022-07-26 | 5.370 | 5.390 | 5.150 | 5.250 | 5.250 | 4,265,800 |
| 2022-07-25 | 5.660 | 5.690 | 5.330 | 5.360 | 5.360 | 4,439,300 |
| 2022-07-22 | 5.730 | 5.750 | 5.580 | 5.620 | 5.620 | 1,710,500 |
| 2022-07-21 | 5.750 | 5.890 | 5.640 | 5.690 | 5.690 | 2,271,300 |
| 2022-07-20 | 5.440 | 5.780 | 5.430 | 5.780 | 5.780 | 3,283,700 |
| 2022-07-19 | 5.650 | 5.680 | 5.460 | 5.460 | 5.460 | 2,172,100 |
| 2022-07-18 | 5.780 | 5.940 | 5.590 | 5.600 | 5.600 | 2,548,000 |
| 2022-07-15 | 5.740 | 5.820 | 5.530 | 5.740 | 5.740 | 4,278,000 |
| 2022-07-14 | 5.800 | 5.840 | 5.550 | 5.710 | 5.710 | 5,009,500 |
| 2022-07-13 | 5.430 | 6.070 | 5.410 | 5.910 | 5.910 | 11,250,600 |
| 2022-07-12 | 5.420 | 5.440 | 5.260 | 5.290 | 5.290 | 3,080,500 |
| 2022-07-11 | 5.540 | 5.610 | 5.320 | 5.400 | 5.400 | 3,405,900 |
| 2022-07-08 | 5.560 | 5.730 | 5.380 | 5.580 | 5.580 | 4,732,200 |
| 2022-07-07 | 5.240 | 5.650 | 5.140 | 5.550 | 5.550 | 6,045,900 |
| 2022-07-06 | 5.200 | 5.280 | 5.000 | 5.170 | 5.170 | 5,516,300 |
| 2022-07-05 | 5.530 | 5.560 | 5.080 | 5.250 | 5.250 | 5,791,600 |
| 2022-07-04 | 5.400 | 5.690 | 5.340 | 5.580 | 5.580 | 4,009,600 |
| 2022-07-01 | 5.890 | 5.890 | 5.320 | 5.400 | 5.400 | 12,114,500 |
| 2022-06-30 | 6.660 | 6.680 | 5.780 | 5.780 | 5.780 | 12,690,400 |
| 2022-06-29 | 7.250 | 7.250 | 6.810 | 6.850 | 6.850 | 2,929,300 |
| 2022-06-28 | 7.600 | 7.680 | 7.220 | 7.250 | 7.250 | 1,986,000 |
| 2022-06-27 | 7.700 | 7.750 | 7.530 | 7.550 | 7.550 | 1,586,000 |
| 2022-06-24 | 7.650 | 7.780 | 7.510 | 7.660 | 7.660 | 1,650,900 |
| 2022-06-23 | 7.630 | 7.710 | 7.500 | 7.600 | 7.600 | 2,199,300 |
| 2022-06-22 | 7.500 | 7.690 | 7.460 | 7.610 | 7.610 | 2,113,200 |
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.