U.S. Markets open in 1 hr 32 mins

Light S.A. (LIGT3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
19.66+0.51 (+2.66%)
At close: 5:13PM BRT
DateOpenHighLowCloseAdj Close*Volume
May 23, 201719.1919.7919.0819.6619.661,339,100
May 22, 201719.5919.7318.6919.1519.152,447,700
May 19, 201719.5020.1919.0120.0620.062,407,100
May 18, 201719.0120.2218.5018.5018.503,584,800
May 17, 201723.1523.4822.7723.0023.00863,100
May 16, 201723.8023.8022.0723.2723.271,911,600
May 15, 201723.7524.0223.4423.5023.501,524,700
May 12, 201722.8923.7022.8823.5023.501,224,700
May 11, 201722.3022.8022.3022.6922.692,700,100
May 10, 201722.3222.9622.0322.3522.351,106,100
May 09, 201722.6022.9522.3622.5722.57503,600
May 08, 201722.1522.7722.0122.6022.601,244,400
May 05, 201722.2122.4421.6822.3522.35919,100
May 04, 201722.7022.7021.8022.2522.25892,700
May 03, 201722.0423.1522.0422.8622.861,082,500
May 02, 201721.8522.3121.5422.2522.25804,500
Apr 28, 201721.2522.0021.0521.8521.851,363,700
Apr 27, 201721.6021.6020.7621.2321.23694,500
Apr 26, 201721.5021.6021.1721.6021.60884,600
Apr 25, 201721.5521.8421.3521.6421.641,023,000
Apr 24, 201721.3021.7521.2521.7521.75838,600
Apr 20, 201721.2821.3421.0421.3021.30635,400
Apr 19, 201721.5521.5520.7521.0821.08849,100
Apr 18, 201721.0821.5320.7721.5021.501,088,100
Apr 17, 201719.9521.2319.9520.9020.90996,400
Apr 13, 201720.0020.4319.4019.9519.951,715,400
Apr 12, 201720.2021.0419.8220.8020.804,247,900
Apr 11, 201719.3420.3919.2620.2020.201,603,600
Apr 10, 201719.3519.4519.0419.3419.34591,200
Apr 07, 201718.9019.3318.6619.2119.211,074,800
Apr 06, 201718.9119.1618.6718.7918.791,133,300
Apr 05, 201718.4419.2618.4418.8518.851,438,900
Apr 04, 201719.2519.3018.1818.4018.402,014,000
Apr 03, 201719.7519.7719.1819.1919.19701,100
Mar 31, 201720.0920.0919.6419.7619.761,113,300
Mar 30, 201719.4119.9919.0819.9919.991,479,300
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201720.5020.6719.8519.8719.871,640,500
Mar 27, 201720.9321.0320.2320.5020.501,235,100
Mar 24, 201720.4021.3820.2821.1021.101,663,800
Mar 23, 201720.4221.0819.8220.3520.351,608,500
Mar 22, 201720.6520.6719.4420.6320.631,808,400
Mar 21, 201720.4620.5619.7120.5620.561,013,500
Mar 20, 201720.5020.5019.8120.2820.28622,100
Mar 17, 201721.2221.5720.0520.5520.551,055,200
Mar 16, 201721.6422.0920.5821.0521.051,647,200
Mar 15, 201721.3021.7320.9821.6121.61863,500
Mar 14, 201721.3021.4921.0621.1121.11869,500
Mar 13, 201721.5321.9520.8721.3121.311,802,000
Mar 10, 201721.5421.9920.9121.4021.401,068,200
Mar 09, 201722.3522.3521.1321.2721.271,272,600
Mar 08, 201723.0023.1322.2822.3522.35573,200
Mar 07, 201722.7123.1822.7122.9322.931,441,800
Mar 06, 201722.4022.8122.3322.6622.661,772,600
Mar 03, 201722.0022.4921.9522.4422.44830,700
Mar 02, 201722.2022.4121.8121.9921.991,285,800
Mar 01, 201722.3222.5722.0822.1122.11627,900
Feb 24, 201722.1522.4721.7122.3222.321,399,200
Feb 23, 201722.2622.7421.9822.2522.251,362,200
Feb 22, 201722.2422.7621.8922.2022.201,726,900
Feb 21, 201721.7622.6021.7522.2022.202,135,000
Feb 20, 201721.3821.9121.0321.7721.77596,100
Feb 17, 201721.2221.4920.8521.4021.401,142,900
Feb 16, 201720.8221.2420.6621.1921.191,064,900
Feb 15, 201719.9020.8019.6520.6520.652,241,700
Feb 14, 201719.7319.8519.3819.7219.72799,700
Feb 13, 201719.8819.8819.6019.7319.73432,400
Feb 10, 201719.2219.8319.1419.6619.661,665,800
Feb 09, 201719.4519.5018.5619.2319.231,683,400
Feb 08, 201719.0119.4418.9419.3319.331,246,100
Feb 07, 201719.3219.5718.7619.0019.00826,100
Feb 06, 201719.8519.9419.2119.3119.31455,800
Feb 03, 201719.7919.8819.6319.7819.78623,200
Feb 02, 201719.9520.2319.6219.7919.791,227,900
Feb 01, 201719.6220.0019.4919.8519.851,027,400
Jan 31, 201719.3919.6918.7819.6719.67728,100
Jan 30, 201719.2919.2918.6318.8718.87547,700
Jan 27, 201719.6319.6319.1419.2219.221,110,200
Jan 26, 201719.5119.8419.4219.6319.63736,800
Jan 24, 201719.4519.7719.3419.5119.51910,300
Jan 23, 201719.3919.6219.0819.6019.601,006,100
Jan 20, 201719.1919.5018.9419.4319.431,372,300
Jan 19, 201718.6019.1018.4219.1019.10972,400
Jan 18, 201718.5818.7018.3518.6018.601,198,700
Jan 17, 201718.4018.6018.1418.5818.58747,700
Jan 16, 201718.4818.5118.2418.5018.50680,800
Jan 13, 201718.4618.9218.1618.5618.561,694,500
Jan 12, 201717.5318.5917.3918.5618.563,635,500
Jan 11, 201717.4517.5916.6717.0017.001,594,000
Jan 10, 201717.9018.0117.2117.4517.45913,700
Jan 09, 201717.8518.1517.7517.8017.80804,100
Jan 06, 201717.9017.9617.6617.7917.79768,200
Jan 05, 201718.1018.1017.7017.8017.801,157,600
Jan 04, 201718.2518.4417.7517.9317.931,208,900
Jan 03, 201717.5618.4117.5618.1318.131,960,300
Jan 02, 201717.3617.5616.9917.5617.56587,800
Dec 29, 201617.1617.6716.9317.3617.361,039,500
Dec 28, 201616.8017.3016.8017.2017.20583,900
Dec 27, 201616.9017.0716.6016.8516.85370,900
Dec 26, 201616.7617.0016.6316.9516.95293,000
*Close price adjusted for dividends and splits.
Loading more data...