Cotação atual, histórico e gráfico do papel: LIGT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 0,72% | 0,15 | 21,01 | 20,59 | 20,59 | 21,15 | 13M | 3.342 |
| 22/04/2019 | 1,16% | 0,24 | 20,86 | 20,72 | 20,34 | 20,86 | 10M | 2.365 |
| 18/04/2019 | 2,03% | 0,41 | 20,62 | 20,49 | 20,05 | 20,71 | 11M | 2.188 |
| 17/04/2019 | -2,08% | -0,43 | 20,21 | 20,70 | 20,14 | 20,88 | 18M | 4.447 |
| 16/04/2019 | 2,23% | 0,45 | 20,64 | 20,05 | 20,05 | 20,93 | 18M | 4.692 |
| 15/04/2019 | 3,33% | 0,65 | 20,19 | 20,35 | 20,04 | 20,61 | 28M | 5.514 |
| 12/04/2019 | -4,03% | -0,82 | 19,54 | 20,16 | 19,30 | 20,36 | 54M | 6.451 |
| 11/04/2019 | -0,44% | -0,09 | 20,36 | 20,20 | 20,02 | 20,53 | 27M | 6.962 |
| 10/04/2019 | -1,30% | -0,27 | 20,45 | 20,80 | 20,12 | 20,93 | 33M | 7.186 |
| 09/04/2019 | -1,05% | -0,22 | 20,72 | 20,68 | 20,46 | 20,95 | 18M | 3.741 |
| 08/04/2019 | -1,09% | -0,23 | 20,94 | 21,17 | 20,65 | 21,56 | 23M | 4.596 |
| 05/04/2019 | 0,00% | 0,00 | 21,17 | 21,19 | 20,93 | 21,43 | 13M | 2.373 |
| 04/04/2019 | 0,81% | 0,17 | 21,17 | 20,96 | 20,96 | 21,72 | 33M | 6.461 |
| 03/04/2019 | -7,00% | -1,58 | 21,00 | 22,58 | 20,85 | 22,79 | 125M | 17.672 |
| 02/04/2019 | 2,78% | 0,61 | 22,58 | 22,02 | 21,70 | 23,13 | 105M | 13.060 |
| 01/04/2019 | 6,91% | 1,42 | 21,97 | 21,50 | 21,35 | 22,33 | 79M | 11.234 |
| 29/03/2019 | 0,74% | 0,15 | 20,55 | 20,04 | 19,53 | 21,11 | 93M | 13.698 |
| 28/03/2019 | 0,99% | 0,20 | 20,40 | 20,10 | 19,88 | 20,69 | 21M | 5.616 |
| 27/03/2019 | -5,03% | -1,07 | 20,20 | 21,31 | 20,09 | 21,31 | 30M | 6.784 |
| 26/03/2019 | 0,90% | 0,19 | 21,27 | 21,09 | 20,88 | 21,69 | 18M | 4.095 |
| 25/03/2019 | 1,05% | 0,22 | 21,08 | 20,63 | 20,63 | 21,49 | 44M | 6.686 |
| 22/03/2019 | -4,27% | -0,93 | 20,86 | 21,38 | 20,58 | 21,77 | 45M | 8.090 |
| 21/03/2019 | -1,67% | -0,37 | 21,79 | 21,85 | 21,46 | 22,15 | 31M | 4.873 |
| 20/03/2019 | -1,82% | -0,41 | 22,16 | 22,57 | 21,96 | 22,57 | 19M | 2.977 |
| 19/03/2019 | -0,09% | -0,02 | 22,57 | 22,59 | 22,30 | 22,72 | 13M | 2.908 |
| 18/03/2019 | 0,49% | 0,11 | 22,59 | 22,54 | 22,21 | 22,70 | 24M | 4.456 |
| 15/03/2019 | 3,17% | 0,69 | 22,48 | 21,66 | 21,64 | 23,16 | 81M | 10.272 |
| 14/03/2019 | -0,27% | -0,06 | 21,79 | 21,75 | 21,57 | 21,96 | 28M | 5.445 |
| 13/03/2019 | 0,14% | 0,03 | 21,85 | 21,77 | 21,27 | 22,26 | 58M | 8.062 |
| 12/03/2019 | 3,07% | 0,65 | 21,82 | 21,03 | 20,91 | 21,95 | 55M | 8.245 |
| 11/03/2019 | 1,29% | 0,27 | 21,17 | 20,91 | 20,57 | 21,50 | 42M | 5.996 |
| 08/03/2019 | 5,72% | 1,13 | 20,90 | 19,57 | 19,56 | 20,95 | 34M | 6.268 |
| 07/03/2019 | 0,30% | 0,06 | 19,77 | 19,89 | 19,43 | 19,93 | 14M | 2.504 |
| 06/03/2019 | -1,40% | -0,28 | 19,71 | 19,99 | 19,45 | 20,00 | 15M | 3.861 |
| 01/03/2019 | 0,71% | 0,14 | 19,99 | 19,94 | 19,83 | 20,25 | 26M | 4.931 |
| 28/02/2019 | -1,78% | -0,36 | 19,85 | 20,04 | 19,70 | 20,17 | 29M | 4.340 |
| 27/02/2019 | 6,37% | 1,21 | 20,21 | 19,12 | 18,89 | 20,53 | 69M | 9.286 |
| 26/02/2019 | 1,60% | 0,30 | 19,00 | 18,63 | 18,63 | 19,22 | 26M | 3.613 |
| 25/02/2019 | 1,74% | 0,32 | 18,70 | 18,38 | 18,38 | 18,70 | 14M | 3.962 |
| 22/02/2019 | 0,77% | 0,14 | 18,38 | 18,36 | 17,96 | 18,62 | 81M | 4.846 |
| 21/02/2019 | -2,36% | -0,44 | 18,24 | 18,67 | 18,21 | 18,67 | 16M | 4.390 |
| 20/02/2019 | -0,53% | -0,10 | 18,68 | 18,91 | 18,55 | 19,12 | 18M | 3.633 |
| 19/02/2019 | -0,79% | -0,15 | 18,78 | 18,93 | 18,69 | 19,28 | 12M | 3.330 |
| 18/02/2019 | -0,37% | -0,07 | 18,93 | 19,15 | 18,71 | 19,15 | 11M | 1.838 |
| 15/02/2019 | -0,05% | -0,01 | 19,00 | 18,88 | 18,88 | 19,15 | 9M | 1.668 |
| 14/02/2019 | 0,69% | 0,13 | 19,01 | 18,84 | 18,61 | 19,06 | 14M | 3.220 |
| 13/02/2019 | 0,05% | 0,01 | 18,88 | 18,85 | 18,81 | 19,28 | 11M | 3.943 |
| 12/02/2019 | 1,73% | 0,32 | 18,87 | 18,61 | 18,22 | 18,87 | 13M | 3.628 |
| 11/02/2019 | -1,33% | -0,25 | 18,55 | 18,79 | 18,33 | 18,96 | 8M | 2.594 |
| 08/02/2019 | -1,05% | -0,20 | 18,80 | 19,00 | 18,59 | 19,02 | 14M | 4.415 |
| 07/02/2019 | -0,68% | -0,13 | 19,00 | 19,28 | 18,77 | 19,42 | 13M | 2.904 |
| 06/02/2019 | -4,21% | -0,84 | 19,13 | 19,84 | 19,10 | 19,89 | 16M | 3.696 |
| 05/02/2019 | 2,94% | 0,57 | 19,97 | 19,29 | 19,28 | 20,00 | 34M | 4.399 |
| 04/02/2019 | -0,87% | -0,17 | 19,40 | 19,41 | 19,10 | 19,67 | 19M | 3.682 |
| 01/02/2019 | -1,86% | -0,37 | 19,57 | 19,96 | 19,38 | 19,97 | 20M | 4.467 |
| 31/01/2019 | 2,31% | 0,45 | 19,94 | 19,50 | 19,40 | 19,94 | 23M | 4.132 |
| 30/01/2019 | 1,25% | 0,24 | 19,49 | 19,20 | 19,14 | 19,53 | 16M | 3.534 |
| 29/01/2019 | -2,09% | -0,41 | 19,25 | 19,68 | 19,00 | 19,75 | 25M | 5.858 |
| 28/01/2019 | 0,05% | 0,01 | 19,66 | 19,60 | 19,04 | 19,69 | 24M | 5.428 |
| 24/01/2019 | 1,50% | 0,29 | 19,65 | 19,24 | 19,24 | 19,77 | 20M | 4.021 |
| 23/01/2019 | 1,10% | 0,21 | 19,36 | 19,39 | 19,11 | 19,41 | 13M | 2.590 |
| 22/01/2019 | -0,73% | -0,14 | 19,15 | 19,30 | 18,97 | 19,35 | 23M | 4.507 |
| 21/01/2019 | 2,99% | 0,56 | 19,29 | 18,79 | 18,49 | 19,29 | 16M | 3.843 |
| 18/01/2019 | 0,16% | 0,03 | 18,73 | 18,82 | 18,34 | 18,97 | 52M | 3.731 |
| 17/01/2019 | 1,30% | 0,24 | 18,70 | 18,70 | 18,52 | 18,93 | 22M | 4.401 |
| 16/01/2019 | -2,02% | -0,38 | 18,46 | 18,95 | 18,31 | 18,96 | 15M | 3.948 |
| 15/01/2019 | -0,32% | -0,06 | 18,84 | 19,00 | 18,64 | 19,10 | 16M | 3.639 |
| 14/01/2019 | 2,16% | 0,40 | 18,90 | 18,45 | 18,40 | 19,00 | 28M | 6.143 |
| 11/01/2019 | 1,43% | 0,26 | 18,50 | 18,25 | 17,99 | 18,80 | 40M | 6.564 |
| 10/01/2019 | 2,99% | 0,53 | 18,24 | 17,72 | 17,64 | 18,24 | 30M | 4.633 |
| 09/01/2019 | 2,31% | 0,40 | 17,71 | 17,31 | 17,21 | 17,71 | 17M | 2.451 |
| 08/01/2019 | 0,12% | 0,02 | 17,31 | 17,35 | 16,95 | 17,35 | 14M | 3.374 |
| 07/01/2019 | -1,03% | -0,18 | 17,29 | 17,39 | 17,00 | 17,70 | 23M | 5.619 |
| 04/01/2019 | 0,81% | 0,14 | 17,47 | 17,38 | 17,13 | 17,94 | 50M | 6.990 |
| 03/01/2019 | 4,33% | 0,72 | 17,33 | 16,62 | 16,60 | 17,33 | 31M | 6.953 |
| 02/01/2019 | 0,67% | 0,11 | 16,61 | 16,56 | 16,31 | 16,86 | 20M | 6.692 |
| 28/12/2018 | 0,00% | 0,00 | 16,50 | 16,59 | 16,23 | 16,59 | 30M | 5.734 |
| 27/12/2018 | 2,55% | 0,41 | 16,50 | 16,18 | 15,90 | 16,50 | 14M | 2.279 |
| 26/12/2018 | 0,00% | 0,00 | 16,09 | 16,09 | 15,67 | 16,10 | 9M | 2.170 |
| 21/12/2018 | -1,71% | -0,28 | 16,09 | 16,37 | 15,95 | 16,65 | 20M | 4.278 |
| 20/12/2018 | 5,41% | 0,84 | 16,37 | 15,53 | 15,53 | 16,88 | 41M | 7.597 |
| 19/12/2018 | 1,37% | 0,21 | 15,53 | 15,39 | 15,20 | 15,53 | 30M | 2.641 |
| 18/12/2018 | -0,65% | -0,10 | 15,32 | 15,50 | 15,17 | 15,52 | 9M | 1.313 |
| 17/12/2018 | -0,77% | -0,12 | 15,42 | 15,69 | 15,21 | 15,69 | 20M | 2.875 |
| 14/12/2018 | -1,02% | -0,16 | 15,54 | 15,70 | 15,42 | 15,80 | 12M | 1.885 |
| 13/12/2018 | 1,88% | 0,29 | 15,70 | 15,52 | 15,40 | 15,85 | 12M | 3.295 |
| 12/12/2018 | 0,52% | 0,08 | 15,41 | 15,33 | 15,33 | 15,59 | 20M | 4.617 |
| 11/12/2018 | 1,19% | 0,18 | 15,33 | 15,17 | 15,01 | 15,42 | 20M | 5.153 |
| 10/12/2018 | -0,85% | -0,13 | 15,15 | 15,20 | 15,06 | 15,38 | 9M | 2.669 |
| 07/12/2018 | -0,78% | -0,12 | 15,28 | 15,40 | 15,15 | 15,59 | 19M | 2.166 |
| 06/12/2018 | 0,26% | 0,04 | 15,40 | 15,25 | 15,07 | 15,54 | 12M | 2.513 |
| 05/12/2018 | 1,65% | 0,25 | 15,36 | 15,10 | 15,10 | 15,52 | 14M | 3.430 |
| 04/12/2018 | -2,95% | -0,46 | 15,11 | 15,57 | 15,01 | 15,57 | 23M | 4.970 |
| 03/12/2018 | -0,70% | -0,11 | 15,57 | 15,75 | 15,31 | 15,92 | 22M | 5.228 |
| 30/11/2018 | 0,71% | 0,11 | 15,68 | 15,74 | 15,55 | 16,18 | 39M | 7.086 |
| 29/11/2018 | 2,70% | 0,41 | 15,57 | 15,14 | 15,14 | 15,63 | 21M | 4.307 |
| 28/11/2018 | -2,13% | -0,33 | 15,16 | 15,66 | 14,80 | 15,90 | 65M | 15.351 |
| 27/11/2018 | -10,10% | -1,74 | 15,49 | 14,50 | 14,50 | 15,60 | 188M | 22.337 |
| 26/11/2018 | -0,35% | -0,06 | 17,23 | 17,30 | 16,96 | 17,43 | 19M | 4.149 |
| 23/11/2018 | 2,92% | 0,49 | 17,29 | 16,63 | 16,63 | 17,64 | 35M | 5.327 |
| 22/11/2018 | 4,67% | 0,75 | 16,80 | 16,05 | 16,05 | 17,13 | 32M | 5.325 |
Date,Open,High,Low,Close,Volume
23-Apr-19,20.59,21.15,20.59,21.01,12983913
22-Apr-19,20.72,20.86,20.34,20.86,10336343
18-Apr-19,20.49,20.71,20.05,20.62,11188533
17-Apr-19,20.70,20.88,20.14,20.21,18310435
16-Apr-19,20.05,20.93,20.05,20.64,18356164
15-Apr-19,20.35,20.61,20.04,20.19,27983039
12-Apr-19,20.16,20.36,19.30,19.54,53721759
11-Apr-19,20.20,20.53,20.02,20.36,27315512
10-Apr-19,20.80,20.93,20.12,20.45,32555231
09-Apr-19,20.68,20.95,20.46,20.72,17516416
08-Apr-19,21.17,21.56,20.65,20.94,22893149
05-Apr-19,21.19,21.43,20.93,21.17,12751431
04-Apr-19,20.96,21.72,20.96,21.17,32981302
03-Apr-19,22.58,22.79,20.85,21.00,124549892
02-Apr-19,22.02,23.13,21.70,22.58,105339570
01-Apr-19,21.50,22.33,21.35,21.97,79193952
29-Mar-19,20.04,21.11,19.53,20.55,92719696
28-Mar-19,20.10,20.69,19.88,20.40,21224875
27-Mar-19,21.31,21.31,20.09,20.20,29817642
26-Mar-19,21.09,21.69,20.88,21.27,17713423
25-Mar-19,20.63,21.49,20.63,21.08,43851295
22-Mar-19,21.38,21.77,20.58,20.86,44861651
21-Mar-19,21.85,22.15,21.46,21.79,30885594
20-Mar-19,22.57,22.57,21.96,22.16,18723294
19-Mar-19,22.59,22.72,22.30,22.57,12690885
18-Mar-19,22.54,22.70,22.21,22.59,23978087
15-Mar-19,21.66,23.16,21.64,22.48,81178017
14-Mar-19,21.75,21.96,21.57,21.79,28285162
13-Mar-19,21.77,22.26,21.27,21.85,57930796
12-Mar-19,21.03,21.95,20.91,21.82,54686510
11-Mar-19,20.91,21.50,20.57,21.17,41943243
08-Mar-19,19.57,20.95,19.56,20.90,34473375
07-Mar-19,19.89,19.93,19.43,19.77,13812124
06-Mar-19,19.99,20.00,19.45,19.71,15073827
01-Mar-19,19.94,20.25,19.83,19.99,26157109
28-Feb-19,20.04,20.17,19.70,19.85,29103837
27-Feb-19,19.12,20.53,18.89,20.21,68701458
26-Feb-19,18.63,19.22,18.63,19.00,25654711
25-Feb-19,18.38,18.70,18.38,18.70,14478551
22-Feb-19,18.36,18.62,17.96,18.38,80544947
21-Feb-19,18.67,18.67,18.21,18.24,16376034
20-Feb-19,18.91,19.12,18.55,18.68,18361442
19-Feb-19,18.93,19.28,18.69,18.78,11666226
18-Feb-19,19.15,19.15,18.71,18.93,10918551
15-Feb-19,18.88,19.15,18.88,19.00,9273551
14-Feb-19,18.84,19.06,18.61,19.01,14419772
13-Feb-19,18.85,19.28,18.81,18.88,11453375
12-Feb-19,18.61,18.87,18.22,18.87,12779649
11-Feb-19,18.79,18.96,18.33,18.55,8036055
08-Feb-19,19.00,19.02,18.59,18.80,14325901
07-Feb-19,19.28,19.42,18.77,19.00,12581096
06-Feb-19,19.84,19.89,19.10,19.13,15795311
05-Feb-19,19.29,20.00,19.28,19.97,34448288
04-Feb-19,19.41,19.67,19.10,19.40,19385825
01-Feb-19,19.96,19.97,19.38,19.57,20162448
31-Jan-19,19.50,19.94,19.40,19.94,23390498
30-Jan-19,19.20,19.53,19.14,19.49,15756288
29-Jan-19,19.68,19.75,19.00,19.25,25267631
28-Jan-19,19.60,19.69,19.04,19.66,23977206
24-Jan-19,19.24,19.77,19.24,19.65,19757063
23-Jan-19,19.39,19.41,19.11,19.36,13325683
22-Jan-19,19.30,19.35,18.97,19.15,23008794
21-Jan-19,18.79,19.29,18.49,19.29,15990031
18-Jan-19,18.82,18.97,18.34,18.73,52112647
17-Jan-19,18.70,18.93,18.52,18.70,21987626
16-Jan-19,18.95,18.96,18.31,18.46,15487497
15-Jan-19,19.00,19.10,18.64,18.84,15702399
14-Jan-19,18.45,19.00,18.40,18.90,28421765
11-Jan-19,18.25,18.80,17.99,18.50,39728760
10-Jan-19,17.72,18.24,17.64,18.24,30334407
09-Jan-19,17.31,17.71,17.21,17.71,17124280
08-Jan-19,17.35,17.35,16.95,17.31,14022120
07-Jan-19,17.39,17.70,17.00,17.29,22702972
04-Jan-19,17.38,17.94,17.13,17.47,49571225
03-Jan-19,16.62,17.33,16.60,17.33,31174420
02-Jan-19,16.56,16.86,16.31,16.61,19989196
28-Dec-18,16.59,16.59,16.23,16.50,29547492
27-Dec-18,16.18,16.50,15.90,16.50,13727997
26-Dec-18,16.09,16.10,15.67,16.09,9406087
21-Dec-18,16.37,16.65,15.95,16.09,19553547
20-Dec-18,15.53,16.88,15.53,16.37,41244004
19-Dec-18,15.39,15.53,15.20,15.53,29644949
18-Dec-18,15.50,15.52,15.17,15.32,8854552
17-Dec-18,15.69,15.69,15.21,15.42,19782524
14-Dec-18,15.70,15.80,15.42,15.54,12395670
13-Dec-18,15.52,15.85,15.40,15.70,12350611
12-Dec-18,15.33,15.59,15.33,15.41,19881835
11-Dec-18,15.17,15.42,15.01,15.33,20258194
10-Dec-18,15.20,15.38,15.06,15.15,8987875
07-Dec-18,15.40,15.59,15.15,15.28,19317886
06-Dec-18,15.25,15.54,15.07,15.40,11767598
05-Dec-18,15.10,15.52,15.10,15.36,13519591
04-Dec-18,15.57,15.57,15.01,15.11,23151598
03-Dec-18,15.75,15.92,15.31,15.57,21828669
30-Nov-18,15.74,16.18,15.55,15.68,39068582
29-Nov-18,15.14,15.63,15.14,15.57,20879471
28-Nov-18,15.66,15.90,14.80,15.16,65348370
27-Nov-18,14.50,15.60,14.50,15.49,187995089
26-Nov-18,17.30,17.43,16.96,17.23,19461379
23-Nov-18,16.63,17.64,16.63,17.29,34854240
22-Nov-18,16.05,17.13,16.05,16.80,32298344
21-Nov-18,15.87,16.15,15.57,16.05,32298344
19-Nov-18,15.68,16.05,15.44,15.95,32298344
16-Nov-18,15.95,15.95,15.50,15.68,32298344
14-Nov-18,15.46,15.69,15.01,15.65,32298344
13-Nov-18,15.76,15.98,15.47,15.55,32298344
12-Nov-18,15.81,16.07,15.61,15.91,32298344
09-Nov-18,15.61,15.90,15.40,15.81,32298344
08-Nov-18,15.80,16.28,15.56,15.60,32298344
07-Nov-18,16.04,16.36,15.69,15.84,32298344
06-Nov-18,16.39,16.45,15.87,16.00,32298344
05-Nov-18,16.46,16.88,16.34,16.45,32298344
01-Nov-18,16.65,16.96,16.30,16.54,32298344
31-Oct-18,17.16,17.40,16.52,16.67,32298344
30-Oct-18,16.90,17.26,16.75,16.97,32298344
29-Oct-18,17.90,18.30,16.42,16.80,32298344
26-Oct-18,17.64,17.95,17.46,17.80,32298344
25-Oct-18,17.42,17.69,17.14,17.55,32298344
24-Oct-18,17.54,17.77,17.02,17.23,32298344
23-Oct-18,16.60,17.65,16.44,17.57,32298344
22-Oct-18,16.85,16.96,16.23,16.64,32298344
19-Oct-18,15.78,16.90,15.25,16.33,32298344
18-Oct-18,15.98,16.24,15.55,15.55,32298344
17-Oct-18,16.00,16.26,15.64,16.00,32298344
16-Oct-18,15.79,16.34,15.79,16.12,32298344
15-Oct-18,15.75,15.87,15.49,15.79,32298344
11-Oct-18,15.50,15.76,15.10,15.45,32298344
10-Oct-18,16.20,16.20,15.31,15.43,32298344
09-Oct-18,15.92,16.42,15.92,16.30,32298344
08-Oct-18,15.66,16.15,15.28,15.92,32298344
05-Oct-18,14.13,14.48,13.82,14.13,32298344
04-Oct-18,13.40,14.22,13.33,14.10,32298344
03-Oct-18,13.11,13.89,13.11,13.59,32298344
02-Oct-18,12.77,13.01,12.60,12.95,32298344
*exoneração de responsabilidade