Light S.A. (BVMF:LIGT3)
Brazil · Delayed Price · Currency is BRL 2.730
+0.010 (0.37%)
Nov 9, 2026, 5:10 PM GMT-3
Light Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.72 | 2.76 | 2.63 | 2.73 | 2.73 | 0.37% | 2,698,500 |
| Nov 6, 2026 | 2.49 | 2.77 | 2.48 | 2.72 | 2.72 | 9.68% | 6,184,000 |
| Nov 5, 2026 | 2.57 | 2.57 | 2.48 | 2.48 | 2.48 | -3.50% | 3,152,800 |
| Nov 4, 2026 | 2.50 | 2.58 | 2.41 | 2.57 | 2.57 | 4.90% | 5,412,700 |
| Nov 3, 2026 | 2.50 | 2.53 | 2.41 | 2.45 | 2.45 | -1.61% | 4,548,600 |
| Oct 30, 2026 | 2.35 | 2.49 | 2.30 | 2.49 | 2.49 | 4.62% | 3,864,400 |
| Oct 29, 2026 | 2.37 | 2.46 | 2.30 | 2.38 | 2.38 | 0.42% | 8,397,300 |
| Oct 28, 2026 | 2.62 | 2.64 | 2.35 | 2.37 | 2.37 | -8.85% | 15,839,500 |
| Oct 27, 2026 | 2.80 | 2.85 | 2.46 | 2.60 | 2.60 | -4.41% | 11,479,500 |
| Oct 26, 2026 | 3.18 | 3.18 | 2.60 | 2.72 | 2.72 | -25.89% | 12,062,900 |
| Oct 23, 2026 | 3.66 | 3.67 | 3.47 | 3.67 | 3.67 | 0.82% | 4,617,300 |
| Oct 22, 2026 | 3.70 | 3.93 | 3.52 | 3.64 | 3.64 | -1.09% | 14,966,500 |
| Oct 21, 2026 | 3.76 | 3.84 | 3.62 | 3.68 | 3.68 | -2.65% | 3,312,000 |
| Oct 20, 2026 | 3.76 | 3.86 | 3.76 | 3.78 | 3.78 | 1.34% | 5,908,700 |
| Oct 19, 2026 | 3.79 | 3.86 | 3.63 | 3.73 | 3.73 | -2.36% | 4,529,900 |
| Oct 16, 2026 | 3.83 | 3.86 | 3.75 | 3.82 | 3.82 | -0.52% | 1,172,700 |
| Oct 15, 2026 | 3.89 | 3.92 | 3.79 | 3.84 | 3.84 | -2.54% | 2,735,500 |
| Oct 14, 2026 | 3.74 | 3.96 | 3.67 | 3.94 | 3.94 | 3.68% | 5,478,300 |
| Oct 13, 2026 | 3.98 | 3.98 | 3.74 | 3.80 | 3.80 | -3.55% | 3,648,800 |
| Oct 9, 2026 | 3.87 | 4.02 | 3.86 | 3.94 | 3.94 | 2.34% | 6,656,800 |
| Oct 8, 2026 | 3.98 | 4.01 | 3.81 | 3.85 | 3.85 | -2.28% | 3,888,600 |
| Oct 7, 2026 | 3.88 | 3.98 | 3.86 | 3.94 | 3.94 | 0.77% | 2,228,300 |
| Oct 6, 2026 | 3.97 | 4.06 | 3.85 | 3.91 | 3.91 | -1.26% | 3,464,300 |
| Oct 5, 2026 | 4.15 | 4.15 | 3.85 | 3.96 | 3.96 | 5.04% | 10,263,500 |
| Oct 2, 2026 | 3.68 | 3.77 | 3.61 | 3.77 | 3.77 | 2.72% | 2,794,600 |
| Oct 1, 2026 | 3.72 | 3.76 | 3.61 | 3.67 | 3.67 | -1.34% | 2,511,700 |
| Sep 30, 2026 | 3.67 | 3.81 | 3.63 | 3.72 | 3.72 | 1.92% | 4,697,800 |
| Sep 29, 2026 | 3.48 | 3.68 | 3.48 | 3.65 | 3.65 | 4.29% | 3,462,700 |
| Sep 28, 2026 | 3.51 | 3.54 | 3.47 | 3.50 | 3.50 | 0.29% | 685,700 |
| Sep 25, 2026 | 3.44 | 3.52 | 3.30 | 3.49 | 3.49 | 1.16% | 1,193,400 |
| Sep 24, 2026 | 3.49 | 3.49 | 3.30 | 3.45 | 3.45 | -1.43% | 3,162,900 |
| Sep 23, 2026 | 3.57 | 3.60 | 3.43 | 3.50 | 3.50 | -2.78% | 2,498,600 |
| Sep 22, 2026 | 3.56 | 3.62 | 3.52 | 3.60 | 3.60 | 0.28% | 1,512,400 |
| Sep 21, 2026 | 3.63 | 3.63 | 3.55 | 3.59 | 3.59 | -0.83% | 1,528,300 |
| Sep 18, 2026 | 3.58 | 3.67 | 3.54 | 3.62 | 3.62 | 1.97% | 2,535,000 |
| Sep 17, 2026 | 3.62 | 3.64 | 3.47 | 3.55 | 3.55 | -1.93% | 1,793,000 |
| Sep 16, 2026 | 3.70 | 3.71 | 3.62 | 3.62 | 3.62 | -2.16% | 1,029,700 |
| Sep 15, 2026 | 3.79 | 3.79 | 3.60 | 3.70 | 3.70 | -1.33% | 1,941,500 |
| Sep 14, 2026 | 3.76 | 3.76 | 3.67 | 3.75 | 3.75 | -0.53% | 843,700 |
| Sep 11, 2026 | 3.73 | 3.79 | 3.68 | 3.77 | 3.77 | 0.53% | 1,428,000 |
| Sep 10, 2026 | 3.78 | 3.79 | 3.61 | 3.75 | 3.75 | 3.02% | 4,854,700 |
| Sep 9, 2026 | 3.54 | 3.64 | 3.47 | 3.64 | 3.64 | 1.11% | 2,958,900 |
| Sep 8, 2026 | 3.58 | 3.66 | 3.53 | 3.60 | 3.60 | 0.84% | 1,815,500 |
| Sep 4, 2026 | 3.59 | 3.64 | 3.51 | 3.57 | 3.57 | -1.92% | 1,840,700 |
| Sep 3, 2026 | 3.71 | 3.76 | 3.56 | 3.64 | 3.64 | -1.62% | 4,375,800 |
| Sep 2, 2026 | 3.62 | 3.79 | 3.60 | 3.70 | 3.70 | 2.49% | 4,797,400 |
| Sep 1, 2026 | 3.58 | 3.66 | 3.54 | 3.61 | 3.61 | 1.69% | 4,191,500 |
| Aug 31, 2026 | 3.60 | 3.62 | 3.46 | 3.55 | 3.55 | -1.11% | 3,968,200 |
| Aug 28, 2026 | 3.65 | 3.71 | 3.39 | 3.59 | 3.59 | 3.46% | 9,053,100 |
| Aug 27, 2026 | 3.36 | 3.63 | 3.31 | 3.47 | 3.47 | 3.89% | 7,686,600 |