Light S.A. (BVMF:LIGT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.39
+0.22 (3.57%)
Aug 7, 2025, 4:45 PM GMT-3

Light Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20256.126.175.986.056.05-1.94%118,100
Aug 6, 20255.936.175.936.176.173.18%504,700
Aug 5, 20255.956.035.865.985.98-0.83%424,200
Aug 4, 20255.916.095.916.036.032.03%375,000
Aug 1, 20256.116.125.875.915.91-2.96%361,800
Jul 31, 20255.996.145.886.096.091.50%493,900
Jul 30, 20255.816.015.806.006.001.35%386,800
Jul 29, 20256.036.065.865.925.92-1.66%481,200
Jul 28, 20256.066.176.016.026.02-0.50%2,250,200
Jul 25, 20256.046.136.006.056.05-0.66%294,300
Jul 24, 20256.136.246.056.096.09-1.77%287,800
Jul 23, 20256.016.406.016.206.201.47%1,029,900
Jul 22, 20255.816.165.816.116.115.71%824,800
Jul 21, 20255.945.945.765.785.78-1.53%249,900
Jul 18, 20255.806.085.665.875.871.03%891,300
Jul 17, 20256.036.105.805.815.81-2.19%890,600
Jul 16, 20256.076.155.775.945.94-1.98%1,113,000
Jul 15, 20255.776.135.766.066.065.57%1,018,800
Jul 14, 20255.705.765.555.745.741.23%1,547,200
Jul 11, 20255.655.735.505.675.670.89%621,900
Jul 10, 20255.845.885.515.625.62-5.07%3,006,400
Jul 9, 20256.246.315.815.925.92-5.13%2,327,900
Jul 8, 20256.596.626.186.246.24-4.00%2,287,800
Jul 7, 20256.676.796.506.506.50-1.22%1,211,300
Jul 4, 20256.626.706.556.586.580.61%395,300
Jul 3, 20256.616.736.476.546.540.93%1,810,800
Jul 2, 20256.957.016.366.486.48-7.69%2,043,700
Jul 1, 20256.547.076.487.027.028.67%1,232,200
Jun 30, 20256.896.926.436.466.46-5.42%1,098,100
Jun 27, 20256.747.036.466.836.830.59%1,329,100
Jun 26, 20256.997.006.306.796.79-2.30%3,366,000
Jun 25, 20257.017.086.856.956.95-0.71%675,800
Jun 24, 20257.307.306.947.007.00-3.71%717,500
Jun 23, 20257.107.277.027.277.271.11%456,800
Jun 20, 20257.157.197.077.197.190.28%307,700
Jun 18, 20257.097.297.077.177.171.13%548,000
Jun 17, 20257.327.397.087.097.09-2.88%404,000
Jun 16, 20256.967.376.967.307.303.99%1,259,500
Jun 13, 20257.127.176.857.027.02-1.40%463,900
Jun 12, 20257.057.237.057.127.12-0.97%305,900
Jun 11, 20257.027.307.027.197.190.98%549,900
Jun 10, 20257.257.406.997.127.12-0.14%2,671,800
Jun 9, 20256.817.466.787.137.135.16%2,024,500
Jun 6, 20256.417.006.416.786.785.94%2,350,700
Jun 5, 20256.257.456.256.406.400.95%4,989,800
Jun 4, 20256.146.446.116.346.344.11%1,791,800
Jun 3, 20256.356.406.056.096.09-4.84%743,000
Jun 2, 20256.326.446.206.406.403.23%427,500
May 30, 20256.246.266.046.206.20-0.64%690,600
May 29, 20256.166.496.006.246.241.96%1,269,000