Light S.A. (BVMF:LIGT3)
Brazil · Delayed Price · Currency is BRL 3.430
-0.020 (-0.58%)
Sep 25, 2026, 11:45 AM GMT-3
Light Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.49 | 3.49 | 3.30 | 3.45 | - | -1.43% | 3,163,900 |
| 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% | 1,540,500 |
| 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% | 847,100 |
| 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% | 1,859,300 |
| 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 |
| Aug 26, 2026 | 3.33 | 3.41 | 3.31 | 3.34 | 3.34 | - | 2,990,500 |
| Aug 25, 2026 | 3.29 | 3.41 | 3.25 | 3.34 | 3.34 | 1.83% | 3,633,300 |
| Aug 24, 2026 | 3.21 | 3.35 | 3.18 | 3.28 | 3.28 | 1.86% | 2,921,900 |
| Aug 21, 2026 | 3.26 | 3.33 | 3.17 | 3.22 | 3.22 | - | 2,765,700 |
| Aug 20, 2026 | 3.09 | 3.30 | 3.06 | 3.22 | 3.22 | 4.55% | 4,798,900 |
| Aug 19, 2026 | 3.25 | 3.25 | 3.05 | 3.08 | 3.08 | -2.84% | 3,703,800 |
| Aug 18, 2026 | 3.25 | 3.25 | 3.00 | 3.17 | 3.17 | -1.86% | 4,649,700 |
| Aug 17, 2026 | 3.25 | 3.43 | 3.23 | 3.23 | 3.23 | -0.62% | 3,479,200 |
| Aug 14, 2026 | 3.17 | 3.35 | 3.03 | 3.25 | 3.25 | 4.17% | 7,613,900 |
| Aug 13, 2026 | 3.14 | 3.15 | 3.07 | 3.12 | 3.12 | -0.32% | 1,389,700 |
| Aug 12, 2026 | 3.12 | 3.20 | 3.06 | 3.13 | 3.13 | 0.64% | 1,804,800 |
| Aug 11, 2026 | 3.16 | 3.19 | 3.02 | 3.11 | 3.11 | 0.32% | 3,845,500 |
| Aug 10, 2026 | 3.10 | 3.19 | 3.05 | 3.10 | 3.10 | - | 1,604,300 |
| Aug 7, 2026 | 3.15 | 3.21 | 3.09 | 3.10 | 3.10 | - | 2,211,200 |
| Aug 6, 2026 | 3.10 | 3.12 | 3.04 | 3.10 | 3.10 | - | 1,758,600 |
| Aug 5, 2026 | 3.23 | 3.23 | 3.09 | 3.10 | 3.10 | -1.59% | 2,385,800 |
| Aug 4, 2026 | 3.20 | 3.21 | 3.12 | 3.15 | 3.15 | 0.64% | 1,623,900 |
| Aug 3, 2026 | 3.30 | 3.30 | 3.02 | 3.13 | 3.13 | -3.99% | 3,900,700 |
| Jul 31, 2026 | 3.42 | 3.42 | 3.23 | 3.26 | 3.26 | -2.40% | 1,267,100 |
| Jul 30, 2026 | 3.25 | 3.41 | 3.19 | 3.34 | 3.34 | 4.37% | 2,744,100 |
| Jul 29, 2026 | 3.17 | 3.26 | 3.10 | 3.20 | 3.20 | 0.63% | 1,884,700 |
| Jul 28, 2026 | 3.23 | 3.23 | 2.94 | 3.18 | 3.18 | 2.25% | 4,792,700 |
| Jul 27, 2026 | 3.20 | 3.30 | 3.10 | 3.11 | 3.11 | -1.89% | 2,072,400 |
| Jul 24, 2026 | 3.16 | 3.25 | 3.14 | 3.17 | 3.17 | - | 1,062,400 |
| Jul 23, 2026 | 3.07 | 3.23 | 3.05 | 3.17 | 3.17 | 4.62% | 2,374,200 |
| Jul 22, 2026 | 3.10 | 3.16 | 3.01 | 3.03 | 3.03 | -1.30% | 1,843,400 |
| Jul 21, 2026 | 3.27 | 3.28 | 3.05 | 3.07 | 3.07 | -6.12% | 2,007,600 |
| Jul 20, 2026 | 3.21 | 3.41 | 3.20 | 3.27 | 3.27 | 1.24% | 1,514,600 |
| Jul 17, 2026 | 3.50 | 3.58 | 3.16 | 3.23 | 3.23 | -5.28% | 3,625,400 |
| Jul 16, 2026 | 3.45 | 3.50 | 3.23 | 3.41 | 3.41 | 5.57% | 6,592,100 |