Light S.A. (BVMF:LIGT3)
Brazil · Delayed Price · Currency is BRL 4.650
+0.150 (3.33%)
Mar 16, 2026, 5:07 PM GMT-3
Light Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 4.56 | 4.73 | 4.53 | 4.65 | 4.65 | 3.33% | 1,765,200 |
| Mar 13, 2026 | 4.60 | 4.75 | 4.46 | 4.50 | 4.50 | -1.53% | 1,634,400 |
| Mar 12, 2026 | 4.84 | 4.84 | 4.54 | 4.57 | 4.57 | -4.79% | 1,271,600 |
| Mar 11, 2026 | 4.67 | 4.92 | 4.63 | 4.80 | 4.80 | 2.13% | 1,241,900 |
| Mar 10, 2026 | 4.64 | 4.80 | 4.60 | 4.70 | 4.70 | 1.29% | 1,868,700 |
| Mar 9, 2026 | 4.56 | 4.70 | 4.40 | 4.64 | 4.64 | -0.85% | 1,693,500 |
| Mar 6, 2026 | 4.80 | 4.80 | 4.52 | 4.68 | 4.68 | -1.47% | 3,592,900 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.73 | 4.75 | 4.75 | -1.25% | 499,600 |
| Mar 4, 2026 | 4.83 | 5.02 | 4.81 | 4.81 | 4.81 | -0.41% | 1,236,800 |
| Mar 3, 2026 | 4.87 | 4.91 | 4.67 | 4.83 | 4.83 | -2.42% | 1,325,300 |
| Mar 2, 2026 | 4.93 | 5.03 | 4.76 | 4.95 | 4.95 | 0.41% | 1,950,400 |
| Feb 27, 2026 | 4.76 | 4.93 | 4.71 | 4.93 | 4.93 | 2.71% | 1,597,700 |
| Feb 26, 2026 | 5.01 | 5.08 | 4.64 | 4.80 | 4.80 | -3.23% | 2,336,200 |
| Feb 25, 2026 | 4.92 | 5.18 | 4.90 | 4.96 | 4.96 | 1.64% | 1,939,400 |
| Feb 24, 2026 | 4.88 | 4.94 | 4.85 | 4.88 | 4.88 | 0.41% | 580,500 |
| Feb 23, 2026 | 4.84 | 4.92 | 4.80 | 4.86 | 4.86 | -1.22% | 1,277,400 |
| Feb 20, 2026 | 4.85 | 4.92 | 4.76 | 4.92 | 4.92 | 1.86% | 809,300 |
| Feb 19, 2026 | 4.75 | 4.86 | 4.72 | 4.83 | 4.83 | 1.68% | 576,900 |
| Feb 18, 2026 | 4.81 | 4.89 | 4.73 | 4.75 | 4.75 | -1.25% | 494,800 |
| Feb 13, 2026 | 4.82 | 4.87 | 4.66 | 4.81 | 4.81 | -0.21% | 1,163,100 |
| Feb 12, 2026 | 4.97 | 4.97 | 4.75 | 4.82 | 4.82 | -2.82% | 1,487,000 |
| Feb 11, 2026 | 4.88 | 4.98 | 4.81 | 4.96 | 4.96 | 3.33% | 1,250,200 |
| Feb 10, 2026 | 4.91 | 5.03 | 4.75 | 4.80 | 4.80 | -3.42% | 1,039,800 |
| Feb 9, 2026 | 5.06 | 5.28 | 4.72 | 4.97 | 4.97 | -0.40% | 2,166,500 |
| Feb 6, 2026 | 5.15 | 5.20 | 4.90 | 4.99 | 4.99 | -3.48% | 1,397,300 |
| Feb 5, 2026 | 5.20 | 5.25 | 5.10 | 5.17 | 5.17 | -0.19% | 1,192,000 |
| Feb 4, 2026 | 5.24 | 5.24 | 5.06 | 5.18 | 5.18 | -1.15% | 926,500 |
| Feb 3, 2026 | 5.14 | 5.26 | 5.10 | 5.24 | 5.24 | 1.55% | 1,273,700 |
| Feb 2, 2026 | 5.09 | 5.34 | 5.04 | 5.16 | 5.16 | 1.38% | 1,589,900 |
| Jan 30, 2026 | 5.13 | 5.27 | 5.00 | 5.09 | 5.09 | -0.78% | 1,716,600 |
| Jan 29, 2026 | 5.45 | 5.59 | 5.04 | 5.13 | 5.13 | -4.11% | 1,808,400 |
| Jan 28, 2026 | 4.99 | 5.83 | 4.92 | 5.35 | 5.35 | 7.21% | 5,845,500 |
| Jan 27, 2026 | 4.63 | 5.04 | 4.63 | 4.99 | 4.99 | 7.78% | 2,208,700 |
| Jan 26, 2026 | 4.64 | 4.72 | 4.49 | 4.63 | 4.63 | - | 3,585,200 |
| Jan 23, 2026 | 4.48 | 4.66 | 4.45 | 4.63 | 4.63 | 2.43% | 1,009,200 |
| Jan 22, 2026 | 4.41 | 4.55 | 4.37 | 4.52 | 4.52 | 2.96% | 2,040,800 |
| Jan 21, 2026 | 4.56 | 4.59 | 4.35 | 4.39 | 4.39 | -2.66% | 1,674,600 |
| Jan 20, 2026 | 4.50 | 4.57 | 4.45 | 4.51 | 4.51 | 0.22% | 417,500 |
| Jan 19, 2026 | 4.50 | 4.58 | 4.47 | 4.50 | 4.50 | -0.44% | 361,000 |
| Jan 16, 2026 | 4.58 | 4.58 | 4.43 | 4.52 | 4.52 | -1.09% | 766,200 |
| Jan 15, 2026 | 4.61 | 4.73 | 4.50 | 4.57 | 4.57 | -1.30% | 1,087,700 |
| Jan 14, 2026 | 4.56 | 4.68 | 4.48 | 4.63 | 4.63 | 2.89% | 1,061,700 |
| Jan 13, 2026 | 4.65 | 4.69 | 4.49 | 4.50 | 4.50 | -3.43% | 850,100 |
| Jan 12, 2026 | 4.81 | 4.89 | 4.63 | 4.66 | 4.66 | -2.31% | 859,600 |
| Jan 9, 2026 | 4.68 | 4.84 | 4.68 | 4.77 | 4.77 | 1.71% | 824,300 |
| Jan 8, 2026 | 4.74 | 4.77 | 4.65 | 4.69 | 4.69 | -0.21% | 791,300 |
| Jan 7, 2026 | 4.87 | 4.87 | 4.67 | 4.70 | 4.70 | -4.08% | 824,400 |
| Jan 6, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.26% | 775,100 |
| Jan 5, 2026 | 4.72 | 4.79 | 4.67 | 4.70 | 4.70 | -0.42% | 629,400 |
| Jan 2, 2026 | 4.74 | 4.80 | 4.57 | 4.72 | 4.72 | -0.21% | 574,600 |