Light S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	7.800	7.900	7.520	7.560	7.560	2,459,000
2022-06-20	7.960	8.120	7.710	7.770	7.770	1,759,300
2022-06-17	7.810	8.000	7.710	8.000	8.000	1,830,100
2022-06-15	7.790	8.050	7.780	7.940	7.940	1,911,400
2022-06-14	7.750	7.950	7.690	7.740	7.740	3,171,700
2022-06-13	7.490	7.840	7.420	7.720	7.720	3,528,600
2022-06-10	7.900	7.920	7.630	7.630	7.630	3,360,100
2022-06-09	8.000	8.220	7.920	7.950	7.950	2,229,600
2022-06-08	7.910	8.140	7.760	8.000	8.000	2,055,200
2022-06-07	8.290	8.300	7.930	7.940	7.940	2,489,400
2022-06-06	8.550	8.630	8.270	8.330	8.330	2,131,100
2022-06-03	8.440	8.710	8.360	8.520	8.520	3,180,200
2022-06-02	8.110	8.490	8.080	8.450	8.450	3,885,900
2022-06-01	7.750	8.150	7.630	8.080	8.080	3,613,400
2022-05-31	7.680	7.880	7.620	7.700	7.700	4,549,100
2022-05-30	7.870	7.980	7.620	7.640	7.640	2,144,100
2022-05-27	7.990	8.070	7.770	7.810	7.810	6,926,700
2022-05-26	7.990	8.150	7.880	7.980	7.980	3,269,500
2022-05-25	8.190	8.200	7.940	7.950	7.950	1,980,300
2022-05-24	8.200	8.370	8.080	8.250	8.250	2,304,900
2022-05-23	8.240	8.410	8.220	8.290	8.290	1,379,000
2022-05-20	8.470	8.560	8.200	8.210	8.210	1,913,200
2022-05-19	8.110	8.530	8.080	8.410	8.410	2,314,200
2022-05-18	8.240	8.340	8.020	8.120	8.120	2,568,800
2022-05-17	7.960	8.380	7.920	8.280	8.280	4,234,400
2022-05-16	7.610	7.920	7.570	7.830	7.830	4,582,400
2022-05-13	8.030	8.030	7.610	7.610	7.610	6,455,100
2022-05-12	8.590	8.590	7.910	7.940	7.940	7,689,400
2022-05-11	8.320	8.820	8.280	8.720	8.720	11,721,200
2022-05-10	8.260	8.460	8.170	8.290	8.290	2,284,200
2022-05-09	8.220	8.370	7.930	8.200	8.200	3,719,200
2022-05-06	8.860	8.930	8.350	8.380	8.380	3,290,200
2022-05-05	8.920	9.070	8.730	8.890	8.890	2,727,500
2022-05-04	8.750	8.990	8.450	8.970	8.970	3,651,500
2022-05-03	8.850	8.970	8.620	8.810	8.810	2,485,400
2022-05-02	8.950	8.990	8.710	8.830	8.830	3,095,100
2022-04-29	10.010	10.050	8.850	8.930	8.930	6,971,900
2022-04-28	9.150	10.020	9.130	9.850	9.850	4,825,000
2022-04-27	9.630	9.690	9.210	9.320	9.320	2,405,000
2022-04-26	9.300	9.670	9.190	9.490	9.236	3,266,200
2022-04-25	8.590	9.410	8.490	9.350	9.100	3,584,800
2022-04-22	8.740	8.750	8.480	8.670	8.438	13,136,300
2022-04-20	9.100	9.100	8.770	8.810	8.575	4,267,800
2022-04-19	9.660	9.660	9.030	9.100	8.857	5,462,400
2022-04-18	9.770	9.890	9.680	9.680	9.421	1,473,900
2022-04-14	9.890	9.930	9.660	9.770	9.509	1,736,300
2022-04-13	9.910	10.040	9.830	9.910	9.645	2,849,900
2022-04-12	9.880	10.140	9.640	9.810	9.548	3,269,200
2022-04-11	9.690	10.120	9.670	9.770	9.509	3,073,400
2022-04-08	9.880	9.930	9.660	9.810	9.548	1,678,600
2022-04-07	9.970	10.040	9.800	9.930	9.665	1,855,000
2022-04-06	10.060	10.070	9.730	10.050	9.781	2,089,500
2022-04-05	10.650	10.680	10.020	10.100	9.830	2,934,100
2022-04-04	10.740	10.810	10.510	10.650	10.365	1,381,600
2022-04-01	10.440	10.820	10.400	10.720	10.433	2,396,200
2022-03-31	10.440	10.530	10.270	10.350	10.073	2,149,500
2022-03-30	10.880	10.950	10.390	10.430	10.151	2,491,800
2022-03-29	10.630	10.900	10.500	10.810	10.521	3,870,000
2022-03-28	10.250	10.670	10.250	10.440	10.161	3,091,300
2022-03-25	10.220	10.420	10.140	10.210	9.937	2,642,900

← NewerPage 19 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.