Light S.A. (BVMF:LIGT3)
Brazil · Delayed Price · Currency is BRL 3.170
0.00 (0.00%)
Jul 24, 2026, 5:04 PM GMT-3
Light Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.16 | 3.25 | 3.15 | 3.18 | - | 0.32% | 623,900 |
| 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 |
| Jul 15, 2026 | 3.15 | 3.35 | 3.03 | 3.23 | 3.23 | 2.54% | 3,644,900 |
| Jul 14, 2026 | 3.11 | 3.22 | 3.10 | 3.15 | 3.15 | 0.64% | 1,188,000 |
| Jul 13, 2026 | 3.11 | 3.15 | 3.05 | 3.13 | 3.13 | -0.95% | 1,117,200 |
| Jul 10, 2026 | 2.95 | 3.16 | 2.92 | 3.16 | 3.16 | 7.85% | 3,315,000 |
| Jul 9, 2026 | 2.96 | 3.00 | 2.90 | 2.93 | 2.93 | -1.35% | 963,000 |
| Jul 8, 2026 | 2.85 | 3.08 | 2.85 | 2.97 | 2.97 | 3.48% | 2,482,700 |
| Jul 7, 2026 | 2.96 | 3.03 | 2.79 | 2.87 | 2.87 | -3.04% | 2,349,500 |
| Jul 6, 2026 | 3.20 | 3.20 | 2.95 | 2.96 | 2.96 | -6.62% | 2,151,400 |
| Jul 3, 2026 | 3.26 | 3.31 | 3.09 | 3.17 | 3.17 | -3.06% | 2,104,300 |
| Jul 2, 2026 | 3.42 | 3.47 | 3.25 | 3.27 | 3.27 | -3.25% | 4,182,800 |
| Jul 1, 2026 | 3.23 | 3.44 | 3.18 | 3.38 | 3.38 | 2.42% | 2,703,600 |
| Jun 30, 2026 | 3.23 | 3.30 | 3.04 | 3.30 | 3.30 | 1.54% | 3,327,600 |
| Jun 29, 2026 | 3.37 | 3.48 | 3.15 | 3.25 | 3.25 | -3.56% | 5,624,000 |
| Jun 26, 2026 | 3.23 | 3.37 | 3.13 | 3.37 | 3.37 | 5.97% | 3,431,900 |
| Jun 25, 2026 | 2.98 | 3.34 | 2.97 | 3.18 | 3.18 | 6.00% | 4,931,500 |
| Jun 24, 2026 | 2.99 | 3.09 | 2.87 | 3.00 | 3.00 | 1.01% | 3,597,000 |
| Jun 23, 2026 | 2.90 | 2.97 | 2.78 | 2.97 | 2.97 | 4.58% | 2,914,700 |
| Jun 22, 2026 | 2.81 | 2.90 | 2.75 | 2.84 | 2.84 | -0.35% | 2,332,800 |
| Jun 19, 2026 | 2.74 | 2.85 | 2.69 | 2.85 | 2.85 | 4.40% | 2,558,000 |
| Jun 18, 2026 | 2.51 | 2.74 | 2.49 | 2.73 | 2.73 | 10.08% | 4,606,000 |
| Jun 17, 2026 | 2.50 | 2.65 | 2.47 | 2.48 | 2.48 | -0.80% | 4,840,800 |
| Jun 16, 2026 | 2.51 | 2.58 | 2.41 | 2.50 | 2.50 | 0.40% | 6,013,900 |
| Jun 15, 2026 | 2.65 | 2.68 | 2.47 | 2.49 | 2.49 | -4.96% | 7,064,100 |
| Jun 12, 2026 | 2.58 | 2.68 | 2.48 | 2.62 | 2.62 | -0.38% | 5,800,200 |
| Jun 11, 2026 | 2.57 | 2.69 | 2.47 | 2.63 | 2.63 | 3.14% | 5,180,200 |
| Jun 10, 2026 | 2.63 | 2.68 | 2.50 | 2.55 | 2.55 | -3.77% | 2,394,700 |
| Jun 9, 2026 | 2.62 | 2.69 | 2.61 | 2.65 | 2.65 | 2.32% | 2,662,100 |
| Jun 8, 2026 | 2.77 | 2.82 | 2.58 | 2.59 | 2.59 | -5.47% | 5,013,600 |
| 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 |