Light S.A. (BVMF:LIGT3)
Brazil · Delayed Price · Currency is BRL 5.99
-0.06 (-0.99%)
Aug 28, 2025, 4:45 PM GMT-3
Light Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6.23 | 6.25 | 5.99 | 6.05 | 6.05 | -2.89% | 859,200 |
| Aug 26, 2025 | 5.90 | 6.30 | 5.90 | 6.23 | 6.23 | 5.06% | 882,700 |
| Aug 25, 2025 | 6.02 | 6.13 | 5.93 | 5.93 | 5.93 | -1.66% | 1,048,400 |
| Aug 22, 2025 | 6.00 | 6.10 | 5.95 | 6.03 | 6.03 | 1.01% | 764,200 |
| Aug 21, 2025 | 5.97 | 6.33 | 5.89 | 5.97 | 5.97 | -0.33% | 1,714,300 |
| Aug 20, 2025 | 5.98 | 6.04 | 5.83 | 5.99 | 5.99 | 0.17% | 1,219,800 |
| Aug 19, 2025 | 6.15 | 6.21 | 5.84 | 5.98 | 5.98 | -4.47% | 1,560,000 |
| Aug 18, 2025 | 6.14 | 6.35 | 5.94 | 6.26 | 6.26 | 2.62% | 1,258,200 |
| Aug 15, 2025 | 7.08 | 7.08 | 5.99 | 6.10 | 6.10 | -12.86% | 3,019,300 |
| Aug 14, 2025 | 6.52 | 7.04 | 5.87 | 7.00 | 7.00 | 6.22% | 5,847,600 |
| Aug 13, 2025 | 6.98 | 7.04 | 6.18 | 6.59 | 6.59 | -9.73% | 4,975,000 |
| Aug 12, 2025 | 7.06 | 7.60 | 7.06 | 7.30 | 7.30 | 2.96% | 3,172,400 |
| Aug 11, 2025 | 6.72 | 7.17 | 6.66 | 7.09 | 7.09 | 5.82% | 1,183,900 |
| Aug 8, 2025 | 6.42 | 6.81 | 6.25 | 6.70 | 6.70 | 4.69% | 1,118,100 |
| Aug 7, 2025 | 6.12 | 6.41 | 5.98 | 6.40 | 6.40 | 3.73% | 579,100 |
| Aug 6, 2025 | 5.93 | 6.17 | 5.93 | 6.17 | 6.17 | 3.18% | 504,900 |
| Aug 5, 2025 | 5.95 | 6.03 | 5.86 | 5.98 | 5.98 | -0.83% | 424,200 |
| Aug 4, 2025 | 5.91 | 6.09 | 5.91 | 6.03 | 6.03 | 2.03% | 375,000 |
| Aug 1, 2025 | 6.11 | 6.12 | 5.87 | 5.91 | 5.91 | -2.96% | 361,800 |
| Jul 31, 2025 | 5.99 | 6.14 | 5.88 | 6.09 | 6.09 | 1.50% | 493,900 |
| Jul 30, 2025 | 5.81 | 6.01 | 5.80 | 6.00 | 6.00 | 1.35% | 386,800 |
| Jul 29, 2025 | 6.03 | 6.06 | 5.86 | 5.92 | 5.92 | -1.66% | 481,200 |
| Jul 28, 2025 | 6.06 | 6.17 | 6.01 | 6.02 | 6.02 | -0.50% | 2,250,200 |
| Jul 25, 2025 | 6.04 | 6.13 | 6.00 | 6.05 | 6.05 | -0.66% | 294,300 |
| Jul 24, 2025 | 6.13 | 6.24 | 6.05 | 6.09 | 6.09 | -1.77% | 287,800 |
| Jul 23, 2025 | 6.01 | 6.40 | 6.01 | 6.20 | 6.20 | 1.47% | 1,029,900 |
| Jul 22, 2025 | 5.81 | 6.16 | 5.81 | 6.11 | 6.11 | 5.71% | 824,800 |
| Jul 21, 2025 | 5.94 | 5.94 | 5.76 | 5.78 | 5.78 | -1.53% | 249,900 |
| Jul 18, 2025 | 5.80 | 6.08 | 5.66 | 5.87 | 5.87 | 1.03% | 891,300 |
| Jul 17, 2025 | 6.03 | 6.10 | 5.80 | 5.81 | 5.81 | -2.19% | 890,600 |
| Jul 16, 2025 | 6.07 | 6.15 | 5.77 | 5.94 | 5.94 | -1.98% | 1,113,000 |
| Jul 15, 2025 | 5.77 | 6.13 | 5.76 | 6.06 | 6.06 | 5.57% | 1,018,800 |
| Jul 14, 2025 | 5.70 | 5.76 | 5.55 | 5.74 | 5.74 | 1.23% | 1,547,200 |
| Jul 11, 2025 | 5.65 | 5.73 | 5.50 | 5.67 | 5.67 | 0.89% | 621,900 |
| Jul 10, 2025 | 5.84 | 5.88 | 5.51 | 5.62 | 5.62 | -5.07% | 3,006,400 |
| Jul 9, 2025 | 6.24 | 6.31 | 5.81 | 5.92 | 5.92 | -5.13% | 2,327,900 |
| Jul 8, 2025 | 6.59 | 6.62 | 6.18 | 6.24 | 6.24 | -4.00% | 2,287,800 |
| Jul 7, 2025 | 6.67 | 6.79 | 6.50 | 6.50 | 6.50 | -1.22% | 1,211,300 |
| Jul 4, 2025 | 6.62 | 6.70 | 6.55 | 6.58 | 6.58 | 0.61% | 395,300 |
| Jul 3, 2025 | 6.61 | 6.73 | 6.47 | 6.54 | 6.54 | 0.93% | 1,810,800 |
| Jul 2, 2025 | 6.95 | 7.01 | 6.36 | 6.48 | 6.48 | -7.69% | 2,043,700 |
| Jul 1, 2025 | 6.54 | 7.07 | 6.48 | 7.02 | 7.02 | 8.67% | 1,232,200 |
| Jun 30, 2025 | 6.89 | 6.92 | 6.43 | 6.46 | 6.46 | -5.42% | 1,098,100 |
| Jun 27, 2025 | 6.74 | 7.03 | 6.46 | 6.83 | 6.83 | 0.59% | 1,329,100 |
| Jun 26, 2025 | 6.99 | 7.00 | 6.30 | 6.79 | 6.79 | -2.30% | 3,366,000 |
| Jun 25, 2025 | 7.01 | 7.08 | 6.85 | 6.95 | 6.95 | -0.71% | 675,800 |
| Jun 24, 2025 | 7.30 | 7.30 | 6.94 | 7.00 | 7.00 | -3.71% | 717,500 |
| Jun 23, 2025 | 7.10 | 7.27 | 7.02 | 7.27 | 7.27 | 1.11% | 456,800 |
| Jun 20, 2025 | 7.15 | 7.19 | 7.07 | 7.19 | 7.19 | 0.28% | 307,700 |
| Jun 18, 2025 | 7.09 | 7.29 | 7.07 | 7.17 | 7.17 | 1.13% | 548,000 |