Light S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	9.830	10.390	9.810	10.270	9.996	3,714,600
2022-03-23	10.000	10.190	9.740	9.830	9.567	5,556,600
2022-03-22	9.590	10.050	9.550	10.000	9.733	4,582,700
2022-03-21	9.480	9.720	9.430	9.570	9.314	1,960,300
2022-03-18	9.160	9.530	9.160	9.450	9.197	3,187,300
2022-03-17	8.930	9.240	8.850	9.210	8.964	3,430,900
2022-03-16	9.080	9.200	8.760	8.980	8.740	3,916,000
2022-03-15	8.900	9.260	8.740	9.000	8.759	3,915,100
2022-03-14	9.250	9.320	8.870	8.960	8.721	1,770,000
2022-03-11	9.230	9.470	9.100	9.200	8.954	2,412,600
2022-03-10	9.240	9.260	9.030	9.200	8.954	1,568,900
2022-03-09	9.170	9.360	9.150	9.320	9.071	2,893,600
2022-03-08	9.060	9.300	8.950	9.090	8.847	3,007,900
2022-03-07	9.530	9.580	8.920	8.960	8.721	3,009,800
2022-03-04	9.980	10.150	9.460	9.610	9.353	3,233,800
2022-03-03	9.860	10.120	9.680	9.980	9.713	3,084,300
2022-03-02	9.840	9.880	9.640	9.810	9.548	1,083,400
2022-02-25	9.580	9.860	9.560	9.850	9.587	2,258,000
2022-02-24	9.720	9.810	9.350	9.650	9.392	3,321,300
2022-02-23	9.780	10.210	9.770	10.040	9.772	3,869,600
2022-02-22	9.840	10.050	9.710	9.740	9.480	3,110,100
2022-02-21	9.820	9.970	9.610	9.750	9.489	3,394,900
2022-02-18	10.350	10.400	9.750	9.770	9.509	5,911,100
2022-02-17	10.930	11.300	10.290	10.320	10.044	4,470,700
2022-02-16	10.790	11.240	10.790	10.960	10.667	8,513,500
2022-02-15	10.910	11.120	10.690	10.780	10.492	1,407,400
2022-02-14	10.750	10.980	10.650	10.870	10.579	1,334,600
2022-02-11	10.850	11.250	10.650	10.750	10.463	1,490,000
2022-02-10	10.770	11.120	10.670	10.850	10.560	1,049,100
2022-02-09	10.720	10.920	10.620	10.730	10.443	1,054,300
2022-02-08	10.570	10.910	10.520	10.710	10.424	1,303,900
2022-02-07	10.770	10.820	10.510	10.610	10.326	1,476,500
2022-02-04	11.110	11.130	10.720	10.800	10.511	1,317,700
2022-02-03	11.300	11.520	11.050	11.130	10.833	1,286,400
2022-02-02	11.650	11.740	11.260	11.300	10.998	1,826,600
2022-02-01	11.600	11.830	11.510	11.640	11.329	1,520,700
2022-01-31	11.420	11.660	11.260	11.610	11.300	1,508,400
2022-01-28	10.920	11.350	10.800	11.350	11.047	1,234,500
2022-01-27	10.940	11.310	10.810	10.920	10.628	1,604,600
2022-01-26	11.040	11.350	10.800	10.820	10.531	2,072,400
2022-01-25	10.220	11.100	10.190	10.980	10.687	2,453,600
2022-01-24	10.520	10.640	10.100	10.300	10.025	1,966,300
2022-01-21	10.720	10.850	10.460	10.530	10.249	1,220,900
2022-01-20	10.360	10.890	10.360	10.770	10.482	1,534,600
2022-01-19	10.290	10.520	10.240	10.400	10.122	1,318,700
2022-01-18	10.340	10.400	10.100	10.190	9.918	1,510,900
2022-01-17	10.360	10.620	10.270	10.330	10.054	1,052,800
2022-01-14	10.430	10.530	10.060	10.450	10.171	1,802,600
2022-01-13	10.320	10.550	10.310	10.490	10.210	1,222,400
2022-01-12	10.110	10.440	10.010	10.370	10.093	1,752,600
2022-01-11	9.770	10.110	9.750	10.070	9.801	1,827,400
2022-01-10	9.950	10.100	9.790	9.830	9.567	1,639,200
2022-01-07	10.220	10.300	9.920	10.100	9.830	3,119,300
2022-01-06	10.650	10.700	10.130	10.250	9.976	3,564,400
2022-01-05	10.760	11.090	10.540	10.540	10.258	2,474,800
2022-01-04	11.110	11.170	10.540	10.820	10.531	2,600,700
2022-01-03	11.810	11.890	11.080	11.120	10.823	1,549,000
2021-12-30	11.680	11.830	11.500	11.750	11.436	1,948,500
2021-12-29	11.740	12.010	11.490	11.560	11.251	1,550,000
2021-12-28	11.690	11.840	11.510	11.740	11.426	1,071,700

← NewerPage 20 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.