Light Sa (LIGT3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -13.6363636364 | 5.06 | 5.06 | 4.3 | 767820 | 4.8265122 | CS |
| 4 | -0.71 | -13.9763779528 | 5.08 | 5.24 | 4.3 | 727145 | 4.98626216 | CS |
| 12 | -0.66 | -13.1212723658 | 5.03 | 6.03 | 4.3 | 1145076 | 5.17159211 | CS |
| 26 | -1.81 | -29.28802589 | 6.18 | 6.42 | 4.3 | 1043681 | 5.26133488 | CS |
| 52 | -3.82 | -46.6422466422 | 8.19 | 8.37 | 4.3 | 1252959 | 5.92103208 | CS |
| 156 | -11.07 | -71.6968911917 | 15.44 | 15.99 | 1.86 | 3803281 | 6.11847409 | CS |
| 260 | -15.78 | -78.3126550868 | 20.15 | 25.15 | 1.86 | 3496249 | 10.25187273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 4.53 | -0.28 | -5.82 | 4.83 | 4.83 | 4.47 | 1049500 |
| 1721338200 | 4.8099999 | -0.11 | -2.24 | 4.89 | 4.92 | 4.8 | 594500 |
| 1721251800 | 4.92 | -0.07 | -1.40 | 4.97 | 4.97 | 4.9 | 744800 |
| 1721165340 | 4.99 | -0.05 | -0.99 | 5.03 | 5.03 | 4.93 | 1164900 |
| 1721079000 | 5.04 | -0.04 | -0.79 | 5.0599999 | 5.0599999 | 5.0199999 | 285400 |
| 1720819800 | 5.08 | 0.02 | 0.40 | 5.03 | 5.09 | 5.0199999 | 252100 |
| 1720733400 | 5.0599999 | -0.04 | -0.78 | 5.08 | 5.12 | 5.0199999 | 231000 |
| 1720647000 | 5.1 | 0.05 | 0.99 | 5.0199999 | 5.12 | 5.0199999 | 526400 |
| 1720560540 | 5.05 | 0.02 | 0.40 | 4.98 | 5.16 | 4.98 | 509800 |
| 1720474200 | 5.03 | 0.01 | 0.20 | 4.96 | 5.07 | 4.96 | 346100 |
| 1720215000 | 5.0199999 | -0.02 | -0.40 | 5.0199999 | 5.08 | 4.94 | 1405500 |
| 1720128540 | 5.04 | 0.03 | 0.60 | 5.01 | 5.13 | 5.01 | 600700 |
| 1720042200 | 5.01 | 0.04 | 0.80 | 4.98 | 5.11 | 4.98 | 736300 |
| 1719955800 | 4.97 | 0.01 | 0.20 | 4.93 | 5.04 | 4.92 | 731600 |
| 1719869400 | 4.96 | -0.04 | -0.80 | 5.05 | 5.05 | 4.92 | 787500 |
| 1719610200 | 5 | -0.08 | -1.57 | 5.09 | 5.1 | 4.96 | 782500 |
| 1719523800 | 5.08 | 0.03 | 0.59 | 5.09 | 5.17 | 5.03 | 601400 |
| 1719437400 | 5.05 | -0.07 | -1.37 | 5.13 | 5.18 | 5.03 | 658100 |
| 1719351000 | 5.12 | 0.06 | 1.19 | 5.09 | 5.24 | 5.07 | 1742500 |
| 1719264600 | 5.0599999 | -0.01 | -0.20 | 5.08 | 5.17 | 5 | 792300 |
| 1719005400 | 5.07 | 0.03 | 0.60 | 5.08 | 5.13 | 5.05 | 593500 |
| 1718918940 | 5.04 | -0.17 | -3.26 | 5.2 | 5.3 | 5.03 | 756200 |
| 1718832540 | 5.21 | 0.16 | 3.17 | 5.1 | 5.3 | 5.03 | 630800 |
| 1718746200 | 5.05 | 0.05 | 1.00 | 5.1 | 5.25 | 5.03 | 732300 |
| 1718659800 | 5 | -0.29 | -5.48 | 5.25 | 5.2699999 | 5 | 541000 |
| 1718400600 | 5.29 | 0.09 | 1.73 | 5.19 | 5.34 | 5.12 | 871400 |
| 1718314200 | 5.2 | -0.06 | -1.14 | 5.29 | 5.37 | 5.12 | 847000 |
| 1718227800 | 5.26 | -0.39 | -6.90 | 5.67 | 5.78 | 5.25 | 1896800 |
| 1718141400 | 5.65 | -0.17 | -2.92 | 5.82 | 5.88 | 5.45 | 4341000 |
| 1718055000 | 5.82 | 0.15 | 2.65 | 5.67 | 5.99 | 5.5599999 | 1569000 |
| 1717795800 | 5.67 | -0.13 | -2.24 | 5.72 | 6.03 | 5.6 | 1848300 |
| 1717709400 | 5.8 | 0.04 | 0.69 | 5.8099999 | 5.88 | 5.54 | 2008700 |
| 1717622940 | 5.76 | 0.18 | 3.23 | 5.5599999 | 5.93 | 5.33 | 2826000 |
| 1717536600 | 5.58 | 0.35 | 6.69 | 5.25 | 5.69 | 5.25 | 2023700 |
| 1717450200 | 5.23 | 0.23 | 4.60 | 4.98 | 5.3099999 | 4.95 | 2601000 |
| 1717191000 | 5 | -0.15 | -2.91 | 5.16 | 5.22 | 4.97 | 1268300 |
| 1717018140 | 5.15 | 0.2 | 4.04 | 4.91 | 5.33 | 4.9 | 2639300 |
| 1716931740 | 4.95 | -0.13 | -2.56 | 5.14 | 5.14 | 4.9 | 1118600 |
| 1716845340 | 5.08 | -0.01 | -0.20 | 5.09 | 5.14 | 4.96 | 695300 |
| 1716586200 | 5.09 | 0.28 | 5.82 | 4.86 | 5.29 | 4.82 | 2303700 |
| 1716499800 | 4.8099999 | -0.13 | -2.63 | 5.01 | 5.03 | 4.71 | 896100 |
| 1716413340 | 4.94 | 0.01 | 0.20 | 4.9 | 5.03 | 4.87 | 2951300 |
| 1716327000 | 4.93 | -0.02 | -0.40 | 4.99 | 5.09 | 4.84 | 1861800 |
| 1716240600 | 4.95 | 0.09 | 1.85 | 4.92 | 5.24 | 4.86 | 1811500 |
| 1715981400 | 4.86 | -0.04 | -0.82 | 4.88 | 4.93 | 4.66 | 797900 |
| 1715895000 | 4.9 | -0.25 | -4.85 | 5 | 5.2 | 4.4 | 4095200 |
| 1715808600 | 5.15 | 0.02 | 0.39 | 5.1 | 5.16 | 5.05 | 500400 |
| 1715722200 | 5.13 | 0.08 | 1.58 | 5.09 | 5.18 | 5.09 | 498300 |
| 1715635800 | 5.05 | -0.06 | -1.17 | 5.09 | 5.22 | 5.03 | 383900 |
| 1715376600 | 5.11 | 0.05 | 0.99 | 5.05 | 5.34 | 5.04 | 765600 |
| 1715290140 | 5.0599999 | 0.14 | 2.85 | 4.91 | 5.17 | 4.73 | 1123500 |
| 1715203800 | 4.92 | 0.01 | 0.20 | 4.92 | 4.96 | 4.85 | 585300 |
| 1715117400 | 4.91 | 0.02 | 0.41 | 4.92 | 5.05 | 4.87 | 630200 |
| 1715031000 | 4.89 | -0.08 | -1.61 | 4.95 | 5 | 4.87 | 830800 |
| 1714771800 | 4.97 | 0.04 | 0.81 | 4.94 | 5.12 | 4.94 | 679500 |
| 1714685400 | 4.93 | 0 | 0.00 | 4.98 | 5.03 | 4.92 | 510700 |
| 1714512600 | 4.93 | -0.12 | -2.38 | 5.03 | 5.03 | 4.92 | 403300 |
| 1714426200 | 5.05 | 0.04 | 0.80 | 5.03 | 5.08 | 4.95 | 434300 |
| 1714167000 | 5.01 | 0 | 0.00 | 5.05 | 5.11 | 5.01 | 232500 |
| 1714080540 | 5.01 | 0.01 | 0.20 | 5 | 5.07 | 4.91 | 980500 |
| 1713994200 | 5 | -0.06 | -1.19 | 5.14 | 5.17 | 5 | 303400 |
| 1713907800 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.19 | 5.03 | 752900 |
| 1713821340 | 5.04 | -0.06 | -1.18 | 5.0599999 | 5.15 | 4.98 | 322200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
