Light S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	11.570	11.760	11.510	11.700	11.387	1,338,800
2021-12-23	11.500	11.600	11.360	11.570	11.261	1,472,500
2021-12-22	11.210	11.510	11.090	11.500	11.193	2,033,100
2021-12-21	11.240	11.320	10.990	11.210	10.910	2,154,000
2021-12-20	11.010	11.280	10.950	11.180	10.881	2,578,500
2021-12-17	11.030	11.490	10.960	11.150	10.852	2,292,900
2021-12-16	11.150	11.420	10.940	11.110	10.813	3,065,000
2021-12-15	10.830	11.080	10.270	10.990	10.696	3,172,000
2021-12-14	11.240	11.300	10.680	10.780	10.492	2,891,400
2021-12-13	11.430	11.640	11.000	11.090	10.794	2,644,200
2021-12-10	11.860	11.960	11.160	11.400	11.095	4,565,800
2021-12-09	11.990	12.780	11.320	11.640	11.329	10,110,100
2021-12-08	12.640	12.780	11.910	12.000	11.679	4,713,500
2021-12-07	11.910	12.510	11.660	12.260	11.932	5,012,400
2021-12-06	12.400	12.490	11.640	11.860	11.543	4,012,200
2021-12-03	11.640	12.440	11.590	12.360	12.030	4,258,600
2021-12-02	11.250	11.790	11.210	11.590	11.280	3,166,200
2021-12-01	12.150	12.410	11.130	11.130	10.833	3,496,700
2021-11-30	12.280	12.430	11.850	12.040	11.718	4,984,300
2021-11-29	12.600	12.700	12.290	12.290	11.962	2,492,900
2021-11-26	12.030	12.780	12.010	12.460	12.127	3,468,500
2021-11-25	11.860	12.690	11.840	12.690	12.351	4,121,200
2021-11-24	11.520	12.090	11.430	11.840	11.524	3,503,100
2021-11-23	11.090	11.580	10.950	11.530	11.222	1,858,600
2021-11-22	11.140	11.460	10.850	10.980	10.687	1,558,700
2021-11-19	11.180	11.410	10.960	11.110	10.813	1,570,500
2021-11-18	11.140	11.640	11.100	11.190	10.891	2,152,700
2021-11-17	11.700	11.730	10.990	11.110	10.813	3,899,200
2021-11-16	11.820	12.100	11.440	11.600	11.290	4,100,100
2021-11-12	12.530	12.740	11.560	11.720	11.407	2,396,200
2021-11-11	11.970	12.960	11.960	12.440	12.107	3,816,000
2021-11-10	11.260	12.030	11.190	11.940	11.621	3,687,200
2021-11-09	10.840	11.420	10.810	11.180	10.881	3,905,600
2021-11-08	10.450	11.130	10.380	10.760	10.472	2,749,600
2021-11-05	10.240	10.610	10.190	10.530	10.249	5,103,500
2021-11-04	10.630	10.660	10.000	10.110	9.840	2,989,500
2021-11-03	10.110	10.940	10.070	10.660	10.375	3,416,100
2021-11-01	9.850	10.370	9.850	10.170	9.898	2,123,100
2021-10-29	10.140	10.200	9.680	9.680	9.421	3,609,700
2021-10-28	10.520	10.530	10.030	10.050	9.781	2,411,600
2021-10-27	10.550	11.080	10.390	10.490	10.210	9,764,400
2021-10-26	11.020	11.100	10.430	10.510	10.229	5,739,600
2021-10-25	10.880	11.200	10.830	11.110	10.813	2,396,100
2021-10-22	11.400	11.460	10.310	10.820	10.531	10,419,100
2021-10-21	12.200	12.310	11.490	11.550	11.241	5,267,600
2021-10-20	12.440	12.680	12.260	12.350	12.020	1,029,500
2021-10-19	13.000	13.090	12.300	12.320	11.991	1,965,200
2021-10-18	13.030	13.190	12.820	13.140	12.789	1,051,200
2021-10-15	12.970	13.150	12.920	13.130	12.779	831,500
2021-10-14	13.180	13.360	12.830	12.970	12.623	1,182,700

← NewerPage 21 of 21 · 1,250 trading days

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.