Light S.A. (BVMF:LIGT3)
Brazil
· Delayed Price · Currency is BRL 5.08
-0.45 (-8.14%)
At close: Dec 5, 2025
Light Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.53 | 5.61 | 5.00 | 5.08 | 5.08 | -8.14% | 1,614,600 |
| Dec 4, 2025 | 5.55 | 5.74 | 5.51 | 5.53 | 5.53 | 0.36% | 1,095,500 |
| Dec 3, 2025 | 5.44 | 5.65 | 5.44 | 5.51 | 5.51 | 2.23% | 805,000 |
| Dec 2, 2025 | 5.32 | 5.56 | 5.28 | 5.39 | 5.39 | 2.08% | 1,242,000 |
| Dec 1, 2025 | 5.24 | 5.39 | 5.16 | 5.28 | 5.28 | 1.73% | 828,500 |
| Nov 28, 2025 | 5.35 | 5.37 | 5.19 | 5.19 | 5.19 | -2.26% | 666,400 |
| Nov 27, 2025 | 5.40 | 5.44 | 5.29 | 5.31 | 5.31 | -1.67% | 440,400 |
| Nov 26, 2025 | 5.37 | 5.46 | 5.35 | 5.40 | 5.40 | 0.37% | 709,100 |
| Nov 25, 2025 | 5.35 | 5.44 | 5.29 | 5.38 | 5.38 | 0.37% | 495,000 |
| Nov 24, 2025 | 5.37 | 5.51 | 5.31 | 5.36 | 5.36 | 0.94% | 876,000 |
| Nov 21, 2025 | 5.63 | 5.65 | 5.31 | 5.31 | 5.31 | -5.68% | 984,800 |
| Nov 19, 2025 | 5.76 | 5.90 | 5.55 | 5.63 | 5.63 | -2.76% | 1,926,600 |
| Nov 18, 2025 | 5.59 | 5.89 | 5.52 | 5.79 | 5.79 | 3.39% | 548,100 |
| Nov 17, 2025 | 5.61 | 5.66 | 5.47 | 5.60 | 5.60 | -1.41% | 803,800 |
| Nov 14, 2025 | 5.65 | 5.68 | 5.36 | 5.68 | 5.68 | 0.53% | 1,147,900 |
| Nov 13, 2025 | 6.04 | 6.08 | 5.65 | 5.65 | 5.65 | -5.68% | 756,900 |
| Nov 12, 2025 | 6.08 | 6.09 | 5.94 | 5.99 | 5.99 | -0.99% | 516,100 |
| Nov 11, 2025 | 5.80 | 6.13 | 5.80 | 6.05 | 6.05 | 4.85% | 1,404,900 |
| Nov 10, 2025 | 5.95 | 6.05 | 5.72 | 5.77 | 5.77 | -3.51% | 821,200 |
| Nov 7, 2025 | 5.98 | 6.07 | 5.90 | 5.98 | 5.98 | 0.34% | 822,700 |
| Nov 6, 2025 | 6.01 | 6.01 | 5.80 | 5.96 | 5.96 | -0.17% | 1,432,300 |
| Nov 5, 2025 | 5.85 | 6.03 | 5.78 | 5.97 | 5.97 | 2.75% | 985,900 |
| Nov 4, 2025 | 6.18 | 6.49 | 5.81 | 5.81 | 5.81 | -6.29% | 3,158,300 |
| Nov 3, 2025 | 5.75 | 6.23 | 5.68 | 6.20 | 6.20 | 8.96% | 4,027,200 |
| Oct 31, 2025 | 5.66 | 5.71 | 5.47 | 5.69 | 5.69 | 1.61% | 2,793,200 |
| Oct 30, 2025 | 5.37 | 5.68 | 5.30 | 5.60 | 5.60 | 3.90% | 1,184,700 |
| Oct 29, 2025 | 5.55 | 5.58 | 5.25 | 5.39 | 5.39 | -1.64% | 1,473,200 |
| Oct 28, 2025 | 5.08 | 5.71 | 5.08 | 5.48 | 5.48 | 8.51% | 4,693,900 |
| Oct 27, 2025 | 5.11 | 5.16 | 5.04 | 5.05 | 5.05 | -0.39% | 1,901,800 |
| Oct 24, 2025 | 5.15 | 5.21 | 5.04 | 5.07 | 5.07 | -0.78% | 655,500 |
| Oct 23, 2025 | 5.09 | 5.31 | 5.09 | 5.11 | 5.11 | 1.19% | 1,466,100 |
| Oct 22, 2025 | 5.02 | 5.12 | 5.00 | 5.05 | 5.05 | 0.80% | 1,202,600 |
| Oct 21, 2025 | 5.06 | 5.10 | 4.98 | 5.01 | 5.01 | -0.60% | 858,000 |
| Oct 20, 2025 | 5.09 | 5.15 | 5.03 | 5.04 | 5.04 | -1.56% | 992,700 |
| Oct 17, 2025 | 5.04 | 5.19 | 4.96 | 5.12 | 5.12 | 2.40% | 1,571,700 |
| Oct 16, 2025 | 5.11 | 5.14 | 4.99 | 5.00 | 5.00 | -1.96% | 1,330,200 |
| Oct 15, 2025 | 5.07 | 5.33 | 5.03 | 5.10 | 5.10 | - | 1,870,200 |
| Oct 14, 2025 | 5.03 | 5.18 | 5.02 | 5.10 | 5.10 | - | 1,107,300 |
| Oct 13, 2025 | 5.25 | 5.29 | 5.02 | 5.10 | 5.10 | -1.92% | 1,122,200 |
| Oct 10, 2025 | 5.10 | 5.29 | 5.07 | 5.20 | 5.20 | 2.56% | 1,671,700 |
| Oct 9, 2025 | 5.15 | 5.27 | 5.07 | 5.07 | 5.07 | -0.98% | 1,054,900 |
| Oct 8, 2025 | 5.39 | 5.39 | 5.08 | 5.12 | 5.12 | -3.40% | 840,400 |
| Oct 7, 2025 | 5.19 | 5.30 | 5.12 | 5.30 | 5.30 | 0.95% | 824,400 |
| Oct 6, 2025 | 5.37 | 5.39 | 5.15 | 5.25 | 5.25 | -2.05% | 713,100 |
| Oct 3, 2025 | 5.47 | 5.53 | 5.36 | 5.36 | 5.36 | -1.65% | 530,300 |
| Oct 2, 2025 | 5.68 | 5.75 | 5.45 | 5.45 | 5.45 | -4.22% | 1,360,800 |
| Oct 1, 2025 | 5.83 | 5.85 | 5.65 | 5.69 | 5.69 | -1.90% | 692,900 |
| Sep 30, 2025 | 5.95 | 6.07 | 5.77 | 5.80 | 5.80 | -2.52% | 674,400 |
| Sep 29, 2025 | 6.10 | 6.22 | 5.95 | 5.95 | 5.95 | -2.46% | 768,700 |
| Sep 26, 2025 | 5.99 | 6.10 | 5.90 | 6.10 | 6.10 | 1.50% | 568,400 |
| Sep 25, 2025 | 5.88 | 6.11 | 5.84 | 6.01 | 6.01 | 2.04% | 958,500 |
| Sep 24, 2025 | 5.84 | 5.96 | 5.80 | 5.89 | 5.89 | 2.26% | 636,300 |
| Sep 23, 2025 | 5.82 | 5.89 | 5.76 | 5.76 | 5.76 | -0.69% | 807,800 |
| Sep 22, 2025 | 5.89 | 5.94 | 5.74 | 5.80 | 5.80 | -3.01% | 938,900 |
| Sep 19, 2025 | 5.92 | 6.04 | 5.84 | 5.98 | 5.98 | 1.18% | 2,424,500 |
| Sep 18, 2025 | 5.96 | 6.01 | 5.85 | 5.91 | 5.91 | 0.17% | 798,500 |
| Sep 17, 2025 | 6.01 | 6.14 | 5.87 | 5.90 | 5.90 | -1.34% | 1,123,100 |
| Sep 16, 2025 | 5.75 | 6.00 | 5.75 | 5.98 | 5.98 | 4.00% | 1,215,900 |
| Sep 15, 2025 | 5.64 | 5.88 | 5.64 | 5.75 | 5.75 | 2.68% | 1,007,100 |
| Sep 12, 2025 | 5.50 | 5.66 | 5.50 | 5.60 | 5.60 | 0.18% | 1,825,400 |
| Sep 11, 2025 | 5.74 | 5.88 | 5.45 | 5.59 | 5.59 | 3.71% | 2,719,400 |
| Sep 10, 2025 | 5.46 | 5.60 | 5.36 | 5.39 | 5.39 | -2.71% | 672,300 |
| Sep 9, 2025 | 5.38 | 5.61 | 5.30 | 5.54 | 5.54 | 3.55% | 873,000 |
| Sep 8, 2025 | 5.48 | 5.55 | 5.35 | 5.35 | 5.35 | -1.29% | 418,300 |
| Sep 5, 2025 | 5.49 | 5.56 | 5.38 | 5.42 | 5.42 | -0.37% | 614,600 |
| Sep 4, 2025 | 5.25 | 5.49 | 5.24 | 5.44 | 5.44 | 4.41% | 1,047,200 |
| Sep 3, 2025 | 5.54 | 5.54 | 5.21 | 5.21 | 5.21 | -5.27% | 5,818,700 |
| Sep 2, 2025 | 5.49 | 5.61 | 5.43 | 5.50 | 5.50 | 0.73% | 826,200 |
| Sep 1, 2025 | 5.73 | 5.78 | 5.46 | 5.46 | 5.46 | -4.04% | 1,429,900 |
| Aug 29, 2025 | 6.05 | 6.08 | 5.63 | 5.69 | 5.69 | -4.53% | 2,273,500 |
| Aug 28, 2025 | 6.07 | 6.27 | 5.95 | 5.96 | 5.96 | -1.49% | 1,625,300 |
| Aug 27, 2025 | 6.23 | 6.25 | 5.99 | 6.05 | 6.05 | -2.89% | 859,200 |
| Aug 26, 2025 | 5.90 | 6.30 | 5.90 | 6.23 | 6.23 | 5.06% | 878,200 |
| Aug 25, 2025 | 6.02 | 6.13 | 5.93 | 5.93 | 5.93 | -1.66% | 1,042,200 |
| Aug 22, 2025 | 6.00 | 6.10 | 5.95 | 6.03 | 6.03 | 1.01% | 762,200 |
| Aug 21, 2025 | 5.97 | 6.33 | 5.89 | 5.97 | 5.97 | -0.33% | 1,706,100 |
| Aug 20, 2025 | 5.98 | 6.04 | 5.83 | 5.99 | 5.99 | 0.17% | 1,214,600 |
| Aug 19, 2025 | 6.15 | 6.21 | 5.84 | 5.98 | 5.98 | -4.47% | 1,551,500 |
| Aug 18, 2025 | 6.14 | 6.35 | 5.94 | 6.26 | 6.26 | 2.62% | 1,249,400 |
| Aug 15, 2025 | 7.08 | 7.08 | 5.99 | 6.10 | 6.10 | -12.86% | 3,004,000 |
| Aug 14, 2025 | 6.52 | 7.04 | 5.87 | 7.00 | 7.00 | 6.22% | 5,837,700 |
| Aug 13, 2025 | 6.98 | 7.04 | 6.18 | 6.59 | 6.59 | -9.73% | 4,944,300 |
| Aug 12, 2025 | 7.06 | 7.60 | 7.06 | 7.30 | 7.30 | 2.96% | 3,169,000 |
| Aug 11, 2025 | 6.72 | 7.17 | 6.66 | 7.09 | 7.09 | 5.82% | 1,183,700 |
| Aug 8, 2025 | 6.42 | 6.81 | 6.25 | 6.70 | 6.70 | 4.69% | 1,115,100 |
| Aug 7, 2025 | 6.12 | 6.41 | 5.98 | 6.40 | 6.40 | 3.73% | 577,800 |
| Aug 6, 2025 | 5.93 | 6.17 | 5.93 | 6.17 | 6.17 | 3.18% | 504,700 |
| Aug 5, 2025 | 5.95 | 6.03 | 5.86 | 5.98 | 5.98 | -0.83% | 420,100 |
| Aug 4, 2025 | 5.91 | 6.09 | 5.91 | 6.03 | 6.03 | 2.03% | 375,000 |
| Aug 1, 2025 | 6.11 | 6.12 | 5.87 | 5.91 | 5.91 | -2.96% | 361,600 |
| Jul 31, 2025 | 5.99 | 6.14 | 5.88 | 6.09 | 6.09 | 1.50% | 491,400 |
| Jul 30, 2025 | 5.81 | 6.01 | 5.80 | 6.00 | 6.00 | 1.35% | 384,600 |
| Jul 29, 2025 | 6.03 | 6.06 | 5.86 | 5.92 | 5.92 | -1.66% | 480,700 |
| Jul 28, 2025 | 6.06 | 6.17 | 6.01 | 6.02 | 6.02 | -0.50% | 2,250,200 |
| Jul 25, 2025 | 6.04 | 6.13 | 6.00 | 6.05 | 6.05 | -0.66% | 294,300 |
| Jul 24, 2025 | 6.13 | 6.24 | 6.05 | 6.09 | 6.09 | -1.77% | 287,600 |
| Jul 23, 2025 | 6.01 | 6.40 | 6.01 | 6.20 | 6.20 | 1.47% | 1,029,700 |
| Jul 22, 2025 | 5.81 | 6.16 | 5.81 | 6.11 | 6.11 | 5.71% | 823,400 |
| Jul 21, 2025 | 5.94 | 5.94 | 5.76 | 5.78 | 5.78 | -1.53% | 249,800 |
| Jul 18, 2025 | 5.80 | 6.08 | 5.66 | 5.87 | 5.87 | 1.03% | 889,800 |