Light S.A. (BVMF:LIGT3)
Brazil · Delayed Price · Currency is BRL 4.990
-0.180 (-3.48%)
At close: Feb 6, 2026
Light Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 4.66 | 4.77 | 4.62 | 4.73 | 4.73 | 1.50% | 640,900 |
| Dec 29, 2025 | 4.51 | 4.66 | 4.48 | 4.66 | 4.66 | 3.33% | 509,100 |
| Dec 26, 2025 | 4.39 | 4.58 | 4.35 | 4.51 | 4.51 | 2.04% | 686,600 |
| Dec 23, 2025 | 4.37 | 4.53 | 4.34 | 4.42 | 4.42 | 2.31% | 602,000 |
| Dec 22, 2025 | 4.46 | 4.49 | 4.26 | 4.32 | 4.32 | -3.14% | 1,638,800 |
| Dec 19, 2025 | 4.45 | 4.53 | 4.42 | 4.46 | 4.46 | 0.68% | 669,400 |
| Dec 18, 2025 | 4.50 | 4.53 | 4.38 | 4.43 | 4.43 | -0.45% | 610,300 |
| Dec 17, 2025 | 4.66 | 4.68 | 4.45 | 4.45 | 4.45 | -4.51% | 906,800 |
| Dec 16, 2025 | 4.72 | 4.75 | 4.61 | 4.66 | 4.66 | -2.10% | 513,100 |
| Dec 15, 2025 | 4.67 | 4.84 | 4.67 | 4.76 | 4.76 | 1.93% | 882,800 |
| Dec 12, 2025 | 4.62 | 4.74 | 4.62 | 4.67 | 4.67 | 0.21% | 881,200 |
| Dec 11, 2025 | 4.70 | 4.71 | 4.52 | 4.66 | 4.66 | -0.21% | 1,591,400 |
| Dec 10, 2025 | 4.98 | 5.43 | 4.19 | 4.67 | 4.67 | -6.22% | 8,616,800 |
| Dec 9, 2025 | 5.03 | 5.09 | 4.86 | 4.98 | 4.98 | -0.99% | 2,660,800 |
| Dec 8, 2025 | 5.20 | 5.22 | 5.03 | 5.03 | 5.03 | -0.98% | 771,800 |
| Dec 5, 2025 | 5.53 | 5.61 | 5.00 | 5.08 | 5.08 | -8.14% | 1,614,600 |
| Dec 4, 2025 | 5.55 | 5.74 | 5.51 | 5.53 | 5.53 | 0.36% | 1,095,500 |
| Dec 3, 2025 | 5.44 | 5.65 | 5.44 | 5.51 | 5.51 | 2.23% | 805,000 |
| Dec 2, 2025 | 5.32 | 5.56 | 5.28 | 5.39 | 5.39 | 2.08% | 1,242,000 |
| Dec 1, 2025 | 5.24 | 5.39 | 5.16 | 5.28 | 5.28 | 1.73% | 828,500 |
| Nov 28, 2025 | 5.35 | 5.37 | 5.19 | 5.19 | 5.19 | -2.26% | 666,400 |
| Nov 27, 2025 | 5.40 | 5.44 | 5.29 | 5.31 | 5.31 | -1.67% | 440,400 |
| Nov 26, 2025 | 5.37 | 5.46 | 5.35 | 5.40 | 5.40 | 0.37% | 709,100 |
| Nov 25, 2025 | 5.35 | 5.44 | 5.29 | 5.38 | 5.38 | 0.37% | 495,000 |