Light S.A. (BVMF:LIGT3)
Brazil · Delayed Price · Currency is BRL 2.740
+0.050 (1.86%)
Jun 5, 2026, 5:05 PM GMT-3
Light Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.70 | 2.84 | 2.69 | 2.74 | 2.74 | 1.86% | 3,599,300 |
| Jun 3, 2026 | 2.67 | 2.77 | 2.65 | 2.69 | 2.69 | -2.18% | 3,049,400 |
| Jun 2, 2026 | 2.65 | 2.75 | 2.59 | 2.75 | 2.75 | 4.96% | 2,705,600 |
| Jun 1, 2026 | 2.75 | 2.80 | 2.62 | 2.62 | 2.62 | -4.03% | 2,465,000 |
| May 29, 2026 | 2.98 | 2.98 | 2.71 | 2.73 | 2.73 | -6.19% | 5,674,400 |
| May 28, 2026 | 2.78 | 3.12 | 2.75 | 2.91 | 2.91 | 4.30% | 8,627,200 |
| May 27, 2026 | 2.64 | 2.84 | 2.63 | 2.79 | 2.79 | 6.49% | 4,166,200 |
| May 26, 2026 | 2.71 | 2.78 | 2.60 | 2.62 | 2.62 | -2.96% | 2,490,700 |
| May 25, 2026 | 2.82 | 2.88 | 2.68 | 2.70 | 2.70 | -3.23% | 4,259,300 |
| May 22, 2026 | 2.54 | 2.85 | 2.43 | 2.79 | 2.79 | 10.71% | 9,033,300 |
| May 21, 2026 | 2.83 | 2.87 | 2.52 | 2.52 | 2.52 | -11.58% | 7,529,200 |
| May 20, 2026 | 3.39 | 3.39 | 2.64 | 2.85 | 2.85 | -31.82% | 13,367,700 |
| May 19, 2026 | 4.05 | 4.34 | 4.02 | 4.18 | 4.18 | 0.24% | 3,673,900 |
| May 18, 2026 | 3.76 | 4.17 | 3.69 | 4.17 | 4.17 | 6.11% | 4,144,800 |
| May 15, 2026 | 4.07 | 4.42 | 3.67 | 3.93 | 3.93 | -0.51% | 4,900,400 |
| May 14, 2026 | 4.20 | 4.22 | 3.93 | 3.95 | 3.95 | -3.89% | 1,513,800 |
| May 13, 2026 | 4.19 | 4.30 | 4.11 | 4.11 | 4.11 | -4.20% | 1,197,200 |
| May 12, 2026 | 4.22 | 4.38 | 4.15 | 4.29 | 4.29 | 2.88% | 1,174,900 |
| 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% | 2,536,400 |
| 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% | 775,200 |
| 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 |