Light S.A. LIGT3
BMFBOVESPA · Brazil · Utilities
BRL 3.67-0.05 (-1.34%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.67 | -1.34% | BRL 3.72 | BRL 3.76 | BRL 3.61 | 2.51M |
| 2026-09-30 | BRL 3.72 | +1.92% | BRL 3.67 | BRL 3.81 | BRL 3.63 | 4.70M |
| 2026-09-29 | BRL 3.65 | +4.29% | BRL 3.48 | BRL 3.68 | BRL 3.48 | 3.46M |
| 2026-09-28 | BRL 3.50 | +0.29% | BRL 3.51 | BRL 3.54 | BRL 3.47 | 688.80K |
| 2026-09-25 | BRL 3.49 | +1.16% | BRL 3.44 | BRL 3.52 | BRL 3.30 | 1.21M |
| 2026-09-24 | BRL 3.45 | -1.43% | BRL 3.49 | BRL 3.49 | BRL 3.30 | 3.16M |
| 2026-09-23 | BRL 3.50 | -2.78% | BRL 3.57 | BRL 3.60 | BRL 3.43 | 2.51M |
| 2026-09-22 | BRL 3.60 | +0.28% | BRL 3.56 | BRL 3.62 | BRL 3.52 | 1.51M |
| 2026-09-21 | BRL 3.59 | -0.83% | BRL 3.63 | BRL 3.63 | BRL 3.55 | 1.54M |
| 2026-09-18 | BRL 3.62 | +1.97% | BRL 3.58 | BRL 3.67 | BRL 3.54 | 2.54M |
| 2026-09-17 | BRL 3.55 | -1.93% | BRL 3.62 | BRL 3.64 | BRL 3.47 | 1.80M |
| 2026-09-16 | BRL 3.62 | -2.16% | BRL 3.70 | BRL 3.71 | BRL 3.62 | 1.06M |
| 2026-09-15 | BRL 3.70 | -1.33% | BRL 3.79 | BRL 3.79 | BRL 3.60 | 1.95M |
| 2026-09-14 | BRL 3.75 | -0.53% | BRL 3.76 | BRL 3.76 | BRL 3.67 | 847.10K |
| 2026-09-11 | BRL 3.77 | +0.53% | BRL 3.73 | BRL 3.79 | BRL 3.68 | 1.43M |
| 2026-09-10 | BRL 3.75 | +3.02% | BRL 3.78 | BRL 3.79 | BRL 3.61 | 4.87M |
| 2026-09-09 | BRL 3.64 | +1.11% | BRL 3.54 | BRL 3.64 | BRL 3.47 | 2.96M |
| 2026-09-08 | BRL 3.60 | +0.84% | BRL 3.58 | BRL 3.66 | BRL 3.53 | 1.86M |
| 2026-09-04 | BRL 3.57 | -1.92% | BRL 3.59 | BRL 3.64 | BRL 3.51 | 1.84M |
| 2026-09-03 | BRL 3.64 | -1.62% | BRL 3.71 | BRL 3.76 | BRL 3.56 | 4.39M |
| 2026-09-02 | BRL 3.70 | +2.49% | BRL 3.62 | BRL 3.79 | BRL 3.60 | 4.82M |
| 2026-09-01 | BRL 3.61 | +1.69% | BRL 3.58 | BRL 3.66 | BRL 3.54 | 4.20M |
| 2026-08-31 | BRL 3.55 | -1.11% | BRL 3.60 | BRL 3.62 | BRL 3.46 | 3.98M |
| 2026-08-28 | BRL 3.59 | +3.46% | BRL 3.65 | BRL 3.71 | BRL 3.39 | 9.06M |
| 2026-08-27 | BRL 3.47 | +3.89% | BRL 3.36 | BRL 3.63 | BRL 3.31 | 7.69M |
| 2026-08-26 | BRL 3.34 | 0.00% | BRL 3.33 | BRL 3.41 | BRL 3.31 | 2.99M |
| 2026-08-25 | BRL 3.34 | +1.83% | BRL 3.29 | BRL 3.41 | BRL 3.25 | 3.64M |
| 2026-08-24 | BRL 3.28 | +1.86% | BRL 3.21 | BRL 3.35 | BRL 3.18 | 2.92M |
| 2026-08-21 | BRL 3.22 | 0.00% | BRL 3.26 | BRL 3.33 | BRL 3.17 | 2.77M |
| 2026-08-20 | BRL 3.22 | +4.55% | BRL 3.09 | BRL 3.30 | BRL 3.06 | 4.80M |
| 2026-08-19 | BRL 3.08 | -2.84% | BRL 3.25 | BRL 3.25 | BRL 3.05 | 3.70M |
| 2026-08-18 | BRL 3.17 | -1.86% | BRL 3.25 | BRL 3.25 | BRL 3.00 | 4.65M |
| 2026-08-17 | BRL 3.23 | -0.62% | BRL 3.25 | BRL 3.43 | BRL 3.23 | 3.48M |
| 2026-08-14 | BRL 3.25 | +4.17% | BRL 3.17 | BRL 3.35 | BRL 3.03 | 7.62M |
| 2026-08-13 | BRL 3.12 | -0.32% | BRL 3.14 | BRL 3.15 | BRL 3.07 | 1.39M |
| 2026-08-12 | BRL 3.13 | +0.64% | BRL 3.12 | BRL 3.20 | BRL 3.06 | 1.81M |
| 2026-08-11 | BRL 3.11 | +0.32% | BRL 3.16 | BRL 3.19 | BRL 3.02 | 3.85M |
| 2026-08-10 | BRL 3.10 | 0.00% | BRL 3.10 | BRL 3.19 | BRL 3.05 | 1.60M |
| 2026-08-07 | BRL 3.10 | 0.00% | BRL 3.15 | BRL 3.21 | BRL 3.09 | 2.21M |
| 2026-08-06 | BRL 3.10 | 0.00% | BRL 3.10 | BRL 3.12 | BRL 3.04 | 1.77M |
| 2026-08-05 | BRL 3.10 | -1.59% | BRL 3.23 | BRL 3.23 | BRL 3.09 | 2.39M |
| 2026-08-04 | BRL 3.15 | +0.64% | BRL 3.20 | BRL 3.21 | BRL 3.12 | 1.62M |
| 2026-08-03 | BRL 3.13 | -3.99% | BRL 3.30 | BRL 3.30 | BRL 3.02 | 3.91M |
| 2026-07-31 | BRL 3.26 | -2.40% | BRL 3.42 | BRL 3.42 | BRL 3.23 | 1.27M |
| 2026-07-30 | BRL 3.34 | +4.37% | BRL 3.25 | BRL 3.41 | BRL 3.19 | 2.76M |
| 2026-07-29 | BRL 3.20 | +0.63% | BRL 3.17 | BRL 3.26 | BRL 3.10 | 1.90M |
| 2026-07-28 | BRL 3.18 | +2.25% | BRL 3.23 | BRL 3.23 | BRL 2.94 | 4.80M |
| 2026-07-27 | BRL 3.11 | -1.89% | BRL 3.20 | BRL 3.30 | BRL 3.10 | 2.07M |
| 2026-07-24 | BRL 3.17 | 0.00% | BRL 3.16 | BRL 3.25 | BRL 3.14 | 1.06M |
| 2026-07-23 | BRL 3.17 | +4.62% | BRL 3.07 | BRL 3.23 | BRL 3.05 | 2.38M |
| 2026-07-22 | BRL 3.03 | -1.30% | BRL 3.10 | BRL 3.16 | BRL 3.01 | 1.86M |
| 2026-07-21 | BRL 3.07 | -6.12% | BRL 3.27 | BRL 3.28 | BRL 3.05 | 2.01M |
| 2026-07-20 | BRL 3.27 | +1.24% | BRL 3.21 | BRL 3.41 | BRL 3.20 | 1.52M |
| 2026-07-17 | BRL 3.23 | -5.28% | BRL 3.50 | BRL 3.58 | BRL 3.16 | 3.63M |
| 2026-07-16 | BRL 3.41 | +5.57% | BRL 3.45 | BRL 3.50 | BRL 3.23 | 6.59M |
| 2026-07-15 | BRL 3.23 | +2.54% | BRL 3.15 | BRL 3.35 | BRL 3.03 | 3.65M |
| 2026-07-14 | BRL 3.15 | +0.64% | BRL 3.11 | BRL 3.22 | BRL 3.10 | 1.19M |
| 2026-07-13 | BRL 3.13 | -0.95% | BRL 3.11 | BRL 3.15 | BRL 3.05 | 1.12M |
| 2026-07-10 | BRL 3.16 | +7.85% | BRL 2.95 | BRL 3.16 | BRL 2.92 | 3.32M |
| 2026-07-09 | BRL 2.93 | -1.35% | BRL 2.96 | BRL 3.00 | BRL 2.90 | 969.30K |
| 2026-07-08 | BRL 2.97 | +3.48% | BRL 2.85 | BRL 3.08 | BRL 2.85 | 2.53M |
| 2026-07-07 | BRL 2.87 | -3.04% | BRL 2.96 | BRL 3.03 | BRL 2.79 | 2.35M |
| 2026-07-06 | BRL 2.96 | -6.62% | BRL 3.20 | BRL 3.20 | BRL 2.95 | 2.16M |
| 2026-07-03 | BRL 3.17 | -3.06% | BRL 3.26 | BRL 3.31 | BRL 3.09 | 2.10M |
| 2026-07-02 | BRL 3.27 | -3.25% | BRL 3.42 | BRL 3.47 | BRL 3.25 | 4.19M |
| 2026-07-01 | BRL 3.38 | +2.42% | BRL 3.23 | BRL 3.44 | BRL 3.18 | 2.71M |
| 2026-06-30 | BRL 3.30 | +1.54% | BRL 3.23 | BRL 3.30 | BRL 3.04 | 3.34M |
| 2026-06-29 | BRL 3.25 | -3.56% | BRL 3.37 | BRL 3.48 | BRL 3.15 | 5.63M |
| 2026-06-26 | BRL 3.37 | +5.97% | BRL 3.23 | BRL 3.37 | BRL 3.13 | 3.44M |
| 2026-06-25 | BRL 3.18 | +6.00% | BRL 2.98 | BRL 3.34 | BRL 2.97 | 4.94M |
| 2026-06-24 | BRL 3.00 | +1.01% | BRL 2.99 | BRL 3.09 | BRL 2.87 | 3.62M |
| 2026-06-23 | BRL 2.97 | +4.58% | BRL 2.90 | BRL 2.97 | BRL 2.78 | 2.99M |
| 2026-06-22 | BRL 2.84 | -0.35% | BRL 2.81 | BRL 2.90 | BRL 2.75 | 2.33M |
| 2026-06-19 | BRL 2.85 | +4.40% | BRL 2.74 | BRL 2.85 | BRL 2.69 | 2.56M |
| 2026-06-18 | BRL 2.73 | +10.08% | BRL 2.51 | BRL 2.74 | BRL 2.49 | 4.61M |
| 2026-06-17 | BRL 2.48 | -0.80% | BRL 2.50 | BRL 2.65 | BRL 2.48 | 4.88M |
| 2026-06-16 | BRL 2.50 | +0.40% | BRL 2.51 | BRL 2.58 | BRL 2.41 | 6.02M |
| 2026-06-15 | BRL 2.49 | -4.96% | BRL 2.65 | BRL 2.68 | BRL 2.47 | 7.13M |
| 2026-06-12 | BRL 2.62 | -0.38% | BRL 2.58 | BRL 2.68 | BRL 2.48 | 5.80M |
| 2026-06-11 | BRL 2.63 | +3.14% | BRL 2.57 | BRL 2.68 | BRL 2.47 | 5.20M |
| 2026-06-10 | BRL 2.55 | -3.77% | BRL 2.63 | BRL 2.68 | BRL 2.50 | 2.42M |
| 2026-06-09 | BRL 2.65 | +2.32% | BRL 2.62 | BRL 2.69 | BRL 2.61 | 2.67M |
| 2026-06-08 | BRL 2.59 | -5.47% | BRL 2.77 | BRL 2.82 | BRL 2.58 | 5.02M |
| 2026-06-05 | BRL 2.74 | +1.86% | BRL 2.70 | BRL 2.84 | BRL 2.69 | 3.60M |
| 2026-06-03 | BRL 2.69 | -2.18% | BRL 2.67 | BRL 2.77 | BRL 2.65 | 3.05M |
| 2026-06-02 | BRL 2.75 | +4.96% | BRL 2.65 | BRL 2.75 | BRL 2.59 | 2.71M |
| 2026-06-01 | BRL 2.62 | -4.03% | BRL 2.75 | BRL 2.80 | BRL 2.62 | 2.47M |
| 2026-05-29 | BRL 2.73 | -6.19% | BRL 2.98 | BRL 2.98 | BRL 2.71 | 5.67M |
| 2026-05-28 | BRL 2.91 | +4.30% | BRL 2.78 | BRL 3.12 | BRL 2.75 | 8.63M |
| 2026-05-27 | BRL 2.79 | +6.49% | BRL 2.64 | BRL 2.84 | BRL 2.63 | 4.17M |