Light S.A. (BVMF:LIGT3)
Brazil · Delayed Price · Currency is BRL 4.290
+0.120 (2.88%)
May 12, 2026, 2:59 PM GMT-3
Light Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.22 | 4.24 | 4.15 | 4.20 | - | 0.72% | 115,200 |
| May 11, 2026 | 4.26 | 4.51 | 4.10 | 4.17 | 4.17 | - | 1,654,200 |
| May 8, 2026 | 4.44 | 4.50 | 4.17 | 4.17 | 4.17 | -5.01% | 1,651,900 |
| May 7, 2026 | 4.79 | 4.79 | 4.38 | 4.39 | 4.39 | -5.79% | 1,353,900 |
| May 6, 2026 | 4.60 | 4.75 | 4.53 | 4.66 | 4.66 | 2.42% | 817,800 |
| May 5, 2026 | 4.53 | 4.62 | 4.48 | 4.55 | 4.55 | 0.66% | 3,599,000 |
| May 4, 2026 | 4.80 | 4.96 | 4.51 | 4.52 | 4.52 | -6.22% | 1,182,400 |
| Apr 30, 2026 | 4.80 | 4.91 | 4.72 | 4.82 | 4.82 | 1.47% | 1,358,000 |
| Apr 29, 2026 | 5.05 | 5.05 | 4.75 | 4.75 | 4.75 | -5.94% | 1,071,300 |
| Apr 28, 2026 | 4.88 | 5.14 | 4.87 | 5.05 | 5.05 | 2.02% | 2,538,500 |
| Apr 27, 2026 | 5.06 | 5.16 | 4.84 | 4.95 | 4.95 | -3.51% | 1,505,800 |
| Apr 24, 2026 | 5.13 | 5.22 | 5.08 | 5.13 | 5.13 | - | 497,400 |
| Apr 23, 2026 | 5.24 | 5.34 | 5.13 | 5.13 | 5.13 | -1.16% | 524,700 |
| Apr 22, 2026 | 5.35 | 5.35 | 5.16 | 5.19 | 5.19 | -2.08% | 372,500 |
| Apr 20, 2026 | 5.28 | 5.35 | 5.21 | 5.30 | 5.30 | 0.38% | 320,600 |
| Apr 17, 2026 | 5.47 | 5.49 | 5.26 | 5.28 | 5.28 | -1.31% | 430,300 |
| Apr 16, 2026 | 5.56 | 5.57 | 5.35 | 5.35 | 5.35 | -1.83% | 475,200 |
| Apr 15, 2026 | 5.47 | 5.54 | 5.40 | 5.45 | 5.45 | -0.73% | 564,000 |
| Apr 14, 2026 | 5.59 | 5.63 | 5.49 | 5.49 | 5.49 | -1.08% | 567,400 |
| Apr 13, 2026 | 5.49 | 5.61 | 5.42 | 5.55 | 5.55 | -0.36% | 615,100 |
| Apr 10, 2026 | 5.68 | 5.68 | 5.35 | 5.57 | 5.57 | -0.89% | 1,251,600 |
| Apr 9, 2026 | 5.61 | 5.82 | 5.53 | 5.62 | 5.62 | 1.08% | 1,043,700 |
| Apr 8, 2026 | 5.85 | 5.90 | 5.56 | 5.56 | 5.56 | -4.14% | 1,044,200 |
| Apr 7, 2026 | 5.49 | 5.83 | 5.43 | 5.80 | 5.80 | 5.84% | 4,026,400 |
| Apr 6, 2026 | 5.28 | 5.64 | 5.27 | 5.48 | 5.48 | 2.62% | 2,108,400 |
| Apr 2, 2026 | 5.02 | 5.43 | 4.93 | 5.34 | 5.34 | 4.71% | 2,338,000 |
| Apr 1, 2026 | 4.78 | 5.18 | 4.78 | 5.10 | 5.10 | 5.59% | 1,887,400 |
| Mar 31, 2026 | 4.67 | 4.90 | 4.67 | 4.83 | 4.83 | 2.55% | 2,009,800 |
| Mar 30, 2026 | 4.65 | 4.74 | 4.64 | 4.71 | 4.71 | 2.17% | 782,600 |
| Mar 27, 2026 | 4.70 | 4.72 | 4.61 | 4.61 | 4.61 | -1.91% | 636,100 |
| Mar 26, 2026 | 4.70 | 4.77 | 4.62 | 4.70 | 4.70 | - | 1,267,100 |
| Mar 25, 2026 | 4.70 | 4.86 | 4.65 | 4.70 | 4.70 | 1.08% | 1,855,300 |
| Mar 24, 2026 | 4.68 | 4.70 | 4.52 | 4.65 | 4.65 | -1.27% | 1,545,800 |
| Mar 23, 2026 | 4.50 | 4.74 | 4.39 | 4.71 | 4.71 | 5.13% | 1,328,200 |
| Mar 20, 2026 | 4.68 | 4.71 | 4.48 | 4.48 | 4.48 | -4.07% | 922,800 |
| Mar 19, 2026 | 4.70 | 4.75 | 4.57 | 4.67 | 4.67 | -0.64% | 1,244,700 |
| Mar 18, 2026 | 4.71 | 4.88 | 4.70 | 4.70 | 4.70 | -1.05% | 1,167,300 |
| Mar 17, 2026 | 4.69 | 4.79 | 4.61 | 4.75 | 4.75 | 2.15% | 938,300 |
| 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 |