Light S.A. (BVMF:LIGT3)
Brazil · Delayed Price · Currency is BRL 3.580
-0.060 (-1.65%)
Sep 4, 2026, 2:54 PM GMT-3
Light Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.71 | 3.76 | 3.56 | 3.64 | - | -1.62% | 4,375,900 |
| 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 |
| 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 |