Cotação atual, histórico e gráfico do papel: LIGT3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LIGT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2021	-1,61%	-0,38	23,25	23,53	22,84	23,53	20M	4.339
14/01/2021	1,46%	0,34	23,63	23,46	23,22	23,75	24M	5.294
13/01/2021	-1,85%	-0,44	23,29	23,74	22,89	23,80	33M	6.248
12/01/2021	-0,71%	-0,17	23,73	23,90	23,67	24,34	48M	6.448
11/01/2021	-1,81%	-0,44	23,90	24,27	23,74	24,37	42M	7.326
08/01/2021	3,53%	0,83	24,34	23,79	23,61	24,59	61M	6.563
07/01/2021	0,13%	0,03	23,51	23,76	22,58	23,83	47M	8.862
06/01/2021	-0,76%	-0,18	23,48	23,66	23,36	24,23	48M	6.779
05/01/2021	-1,21%	-0,29	23,66	23,92	23,20	24,01	48M	10.348
04/01/2021	-1,44%	-0,35	23,95	24,75	23,60	25,15	52M	7.142
30/12/2020	-0,82%	-0,20	24,30	24,50	24,12	24,56	32M	5.708

29/12/2020	0,37%	0,09	24,50	24,41	24,17	24,58	19M	3.353
28/12/2020	1,20%	0,29	24,41	24,32	23,86	24,47	17M	2.813
23/12/2020	5,24%	1,20	24,12	23,65	23,52	24,38	59M	7.873
22/12/2020	-1,21%	-0,28	22,92	23,29	22,90	23,63	27M	5.140
21/12/2020	-1,28%	-0,30	23,20	23,03	22,45	23,49	24M	5.570
18/12/2020	0,00%	0,00	23,50	23,50	23,26	23,73	20M	3.358
17/12/2020	-1,67%	-0,40	23,50	23,89	23,32	23,97	22M	4.222
16/12/2020	-0,50%	-0,12	23,90	24,03	23,38	24,11	39M	6.817
15/12/2020	1,01%	0,24	24,02	23,88	23,57	24,13	29M	5.623
14/12/2020	0,98%	0,23	23,78	23,70	23,63	24,08	34M	5.158
11/12/2020	1,77%	0,41	23,55	23,19	22,98	23,75	30M	4.882
10/12/2020	1,40%	0,32	23,14	22,98	22,62	23,30	30M	4.527
09/12/2020	0,97%	0,22	22,82	22,71	22,56	23,02	27M	4.861
08/12/2020	-1,78%	-0,41	22,60	23,02	22,37	23,11	57M	11.042
07/12/2020	-1,62%	-0,38	23,01	23,36	22,81	23,48	50M	6.895
04/12/2020	-1,35%	-0,32	23,39	23,82	23,15	23,98	35M	6.782
03/12/2020	0,81%	0,19	23,71	23,68	23,43	24,03	25M	4.659
02/12/2020	0,64%	0,15	23,52	23,45	23,32	23,85	38M	8.729
01/12/2020	0,73%	0,17	23,37	23,63	22,92	23,87	147M	16.308
30/11/2020	0,04%	0,01	23,20	23,14	22,96	23,67	83M	8.341
27/11/2020	-0,47%	-0,11	23,19	23,30	23,02	23,56	60M	4.280
26/11/2020	0,82%	0,19	23,30	23,14	22,97	23,37	54M	5.972
25/11/2020	0,26%	0,06	23,11	23,05	22,99	23,42	51M	9.611
24/11/2020	0,00%	0,00	23,05	23,07	22,85	23,20	56M	10.125
23/11/2020	0,48%	0,11	23,05	23,05	22,95	23,58	52M	8.781
20/11/2020	0,35%	0,08	22,94	22,84	22,73	23,25	32M	5.897
19/11/2020	-0,17%	-0,04	22,86	22,94	22,79	23,34	19M	3.407
18/11/2020	-0,35%	-0,08	22,90	22,91	22,42	23,21	42M	8.278
17/11/2020	-0,04%	-0,01	22,98	22,79	22,65	23,21	47M	8.166
16/11/2020	1,05%	0,24	22,99	23,01	22,56	23,26	48M	8.067
13/11/2020	4,31%	0,94	22,75	21,95	21,91	23,07	128M	19.663
12/11/2020	-3,11%	-0,70	21,81	22,51	21,57	22,86	54M	11.938
11/11/2020	-0,40%	-0,09	22,51	22,36	22,15	22,63	52M	8.386
10/11/2020	-0,44%	-0,10	22,60	22,69	22,49	23,00	79M	8.519
09/11/2020	2,02%	0,45	22,70	22,90	22,31	23,16	68M	11.586
06/11/2020	1,14%	0,25	22,25	21,82	21,64	22,81	103M	16.675
05/11/2020	5,31%	1,11	22,00	20,95	20,94	22,11	98M	14.354
04/11/2020	2,75%	0,56	20,89	20,59	20,51	21,10	190M	18.205
03/11/2020	5,39%	1,04	20,33	19,59	19,49	20,45	67M	13.556
30/10/2020	-1,63%	-0,32	19,29	19,56	19,10	19,76	70M	13.806
29/10/2020	4,87%	0,91	19,61	18,71	18,66	19,79	111M	17.137
28/10/2020	-2,50%	-0,48	18,70	18,81	18,61	19,35	84M	12.331
27/10/2020	-1,24%	-0,24	19,18	19,42	19,10	19,77	79M	11.147
26/10/2020	1,30%	0,25	19,42	19,16	19,02	19,62	72M	13.260
23/10/2020	4,75%	0,87	19,17	18,50	18,20	19,44	131M	12.766
22/10/2020	-0,16%	-0,03	18,30	18,33	18,01	18,50	58M	10.723
21/10/2020	2,12%	0,38	18,33	17,90	17,79	18,73	51M	9.849
20/10/2020	-0,17%	-0,03	17,95	18,09	17,76	18,36	74M	13.227
19/10/2020	-3,90%	-0,73	17,98	18,85	17,77	19,70	140M	18.709
16/10/2020	1,96%	0,36	18,71	18,33	18,11	18,88	84M	10.715
15/10/2020	3,32%	0,59	18,35	17,66	17,51	18,56	109M	17.974
14/10/2020	1,78%	0,31	17,76	17,46	17,37	18,12	48M	8.137
13/10/2020	-4,54%	-0,83	17,45	18,28	17,41	18,28	60M	13.206
09/10/2020	8,10%	1,37	18,28	17,06	17,06	18,70	184M	30.573
08/10/2020	11,10%	1,69	16,91	15,21	15,20	16,95	116M	16.672
07/10/2020	-1,10%	-0,17	15,22	15,48	15,01	15,50	15M	4.245
06/10/2020	1,65%	0,25	15,39	15,28	15,23	15,70	31M	6.767
05/10/2020	1,14%	0,17	15,14	15,02	14,72	15,34	26M	6.459
02/10/2020	0,20%	0,03	14,97	14,88	14,69	15,25	56M	15.082
01/10/2020	3,03%	0,44	14,94	14,49	14,26	15,06	27M	6.504
30/09/2020	2,55%	0,36	14,50	14,21	14,09	14,59	46M	12.240
29/09/2020	-0,98%	-0,14	14,14	14,25	13,87	14,32	56M	13.709
28/09/2020	-1,11%	-0,16	14,28	14,53	14,04	14,94	17M	4.990
25/09/2020	-2,10%	-0,31	14,44	14,70	14,32	14,75	18M	3.922
24/09/2020	0,55%	0,08	14,75	14,73	14,31	15,04	39M	7.645
23/09/2020	-0,34%	-0,05	14,67	14,72	14,61	15,11	43M	9.594
22/09/2020	1,87%	0,27	14,72	14,45	14,20	14,75	24M	7.796
21/09/2020	-0,96%	-0,14	14,45	14,26	14,06	14,64	20M	6.202
18/09/2020	-3,70%	-0,56	14,59	15,07	14,48	15,15	33M	8.862
17/09/2020	-0,20%	-0,03	15,15	15,03	14,90	15,33	17M	4.206
16/09/2020	2,43%	0,36	15,18	14,85	14,73	15,48	22M	5.423
15/09/2020	0,00%	0,00	14,82	15,00	14,54	15,07	37M	10.692
14/09/2020	1,02%	0,15	14,82	14,75	14,48	14,94	19M	4.389
11/09/2020	-2,78%	-0,42	14,67	15,13	14,40	15,35	44M	11.529
10/09/2020	-3,95%	-0,62	15,09	15,66	15,09	15,88	40M	9.389
09/09/2020	1,49%	0,23	15,71	15,60	15,60	16,04	23M	5.564
08/09/2020	0,98%	0,15	15,48	15,31	15,10	15,56	37M	7.630
04/09/2020	-2,48%	-0,39	15,33	15,72	15,22	15,77	36M	8.410
03/09/2020	-0,95%	-0,15	15,72	15,98	15,23	15,98	46M	9.428
02/09/2020	-0,69%	-0,11	15,87	15,98	15,75	16,14	45M	11.538
01/09/2020	5,62%	0,85	15,98	15,19	15,13	15,98	72M	15.939
31/08/2020	-1,88%	-0,29	15,13	15,46	14,95	15,50	73M	10.825
28/08/2020	-1,03%	-0,16	15,42	15,65	15,19	15,72	101M	17.729
27/08/2020	-4,71%	-0,77	15,58	16,34	15,58	16,56	50M	9.569
26/08/2020	-1,62%	-0,27	16,35	16,49	15,92	16,83	52M	10.844
25/08/2020	2,91%	0,47	16,62	16,22	15,90	16,62	34M	5.140
24/08/2020	-0,25%	-0,04	16,15	16,34	15,52	16,44	45M	9.015
21/08/2020	0,56%	0,09	16,19	15,96	15,74	16,38	38M	6.452
20/08/2020	2,29%	0,36	16,10	15,50	15,44	16,15	28M	5.646
19/08/2020	-0,63%	-0,10	15,74	16,01	15,41	16,06	32M	6.443
18/08/2020	4,21%	0,64	15,84	15,45	15,33	16,02	31M	7.719
17/08/2020	-4,28%	-0,68	15,20	15,97	15,10	15,98	42M	8.664
14/08/2020	0,00%	0,00	15,88	15,73	15,46	16,13	34M	6.970
13/08/2020	-2,64%	-0,43	15,88	16,33	15,68	16,39	38M	7.116
12/08/2020	-1,45%	-0,24	16,31	16,71	15,92	16,80	36M	7.117
11/08/2020	-3,44%	-0,59	16,55	17,24	16,55	17,36	52M	7.963
10/08/2020	-0,41%	-0,07	17,14	17,23	16,90	17,28	30M	6.260
07/08/2020	-1,88%	-0,33	17,21	17,40	16,86	17,43	50M	10.289
06/08/2020	0,23%	0,04	17,54	17,53	17,20	17,72	40M	11.480
05/08/2020	-0,28%	-0,05	17,50	17,69	16,95	17,81	100M	20.085
04/08/2020	-5,14%	-0,95	17,55	18,40	17,34	18,63	51M	9.474
03/08/2020	-2,12%	-0,40	18,50	18,92	17,96	19,06	63M	10.421
31/07/2020	3,79%	0,69	18,90	18,33	18,22	18,90	78M	6.265
30/07/2020	-2,78%	-0,52	18,21	18,71	18,17	18,80	76M	7.412
29/07/2020	-1,00%	-0,19	18,73	18,99	18,48	19,10	33M	8.315
28/07/2020	-1,61%	-0,31	18,92	19,23	18,83	19,48	23M	3.797
27/07/2020	1,48%	0,28	19,23	18,99	18,83	19,50	56M	6.137
24/07/2020	-0,26%	-0,05	18,95	18,90	18,38	19,01	24M	4.405
23/07/2020	-3,21%	-0,63	19,00	19,47	18,74	19,86	64M	7.955
22/07/2020	2,77%	0,53	19,63	19,18	18,94	19,69	27M	4.603
21/07/2020	1,87%	0,35	19,10	18,81	18,67	19,40	31M	5.735
20/07/2020	0,64%	0,12	18,75	18,63	18,58	19,22	41M	8.380
17/07/2020	2,25%	0,41	18,63	18,30	18,13	18,63	29M	5.697
16/07/2020	-0,65%	-0,12	18,22	18,34	17,96	18,52	25M	4.427
15/07/2020	2,69%	0,48	18,34	18,09	17,95	18,58	38M	5.344
14/07/2020	-0,78%	-0,14	17,86	17,90	17,33	18,13	52M	12.857
13/07/2020	0,56%	0,10	18,00	18,10	17,81	18,41	38M	6.843
10/07/2020	0,79%	0,14	17,90	17,82	17,66	18,28	25M	6.487
09/07/2020	0,06%	0,01	17,76	17,98	17,40	18,06	28M	6.566
08/07/2020	0,97%	0,17	17,75	17,58	17,47	18,11	26M	6.210
07/07/2020	0,69%	0,12	17,58	17,45	17,27	17,75	18M	4.310
06/07/2020	1,51%	0,26	17,46	17,50	17,08	17,69	38M	7.202
03/07/2020	-	-	17,20	17,05	16,80	17,20	22M	4.153

Date,Open,High,Low,Close,Volume
15-Jan-21,23.53,23.53,22.84,23.25,20061772
14-Jan-21,23.46,23.75,23.22,23.63,24173511
13-Jan-21,23.74,23.80,22.89,23.29,33354550
12-Jan-21,23.90,24.34,23.67,23.73,47981637
11-Jan-21,24.27,24.37,23.74,23.90,41725018
08-Jan-21,23.79,24.59,23.61,24.34,61070050
07-Jan-21,23.76,23.83,22.58,23.51,47271489
06-Jan-21,23.66,24.23,23.36,23.48,47524106
05-Jan-21,23.92,24.01,23.20,23.66,48346449
04-Jan-21,24.75,25.15,23.60,23.95,52354293
30-Dec-20,24.50,24.56,24.12,24.30,32300761
29-Dec-20,24.41,24.58,24.17,24.50,18708122
28-Dec-20,24.32,24.47,23.86,24.41,16873598
23-Dec-20,23.65,24.38,23.52,24.12,58788089
22-Dec-20,23.29,23.63,22.90,22.92,26772437
21-Dec-20,23.03,23.49,22.45,23.20,23987454
18-Dec-20,23.50,23.73,23.26,23.50,20176141
17-Dec-20,23.89,23.97,23.32,23.50,22125445
16-Dec-20,24.03,24.11,23.38,23.90,38948326
15-Dec-20,23.88,24.13,23.57,24.02,28836888
14-Dec-20,23.70,24.08,23.63,23.78,34361451
11-Dec-20,23.19,23.75,22.98,23.55,30236655
10-Dec-20,22.98,23.30,22.62,23.14,30415263
09-Dec-20,22.71,23.02,22.56,22.82,26583910
08-Dec-20,23.02,23.11,22.37,22.60,56807969
07-Dec-20,23.36,23.48,22.81,23.01,50418124
04-Dec-20,23.82,23.98,23.15,23.39,35248718
03-Dec-20,23.68,24.03,23.43,23.71,24654179
02-Dec-20,23.45,23.85,23.32,23.52,37711063
01-Dec-20,23.63,23.87,22.92,23.37,147336416
30-Nov-20,23.14,23.67,22.96,23.20,82726353
27-Nov-20,23.30,23.56,23.02,23.19,60073230
26-Nov-20,23.14,23.37,22.97,23.30,54245901
25-Nov-20,23.05,23.42,22.99,23.11,50700481
24-Nov-20,23.07,23.20,22.85,23.05,55536598
23-Nov-20,23.05,23.58,22.95,23.05,51956930
20-Nov-20,22.84,23.25,22.73,22.94,31827096
19-Nov-20,22.94,23.34,22.79,22.86,19382782
18-Nov-20,22.91,23.21,22.42,22.90,41584277
17-Nov-20,22.79,23.21,22.65,22.98,46541130
16-Nov-20,23.01,23.26,22.56,22.99,47590937
13-Nov-20,21.95,23.07,21.91,22.75,127920955
12-Nov-20,22.51,22.86,21.57,21.81,54093378
11-Nov-20,22.36,22.63,22.15,22.51,51771974
10-Nov-20,22.69,23.00,22.49,22.60,78707471
09-Nov-20,22.90,23.16,22.31,22.70,68220856
06-Nov-20,21.82,22.81,21.64,22.25,103455752
05-Nov-20,20.95,22.11,20.94,22.00,98389758
04-Nov-20,20.59,21.10,20.51,20.89,189571421
03-Nov-20,19.59,20.45,19.49,20.33,66946631
30-Oct-20,19.56,19.76,19.10,19.29,69974366
29-Oct-20,18.71,19.79,18.66,19.61,110642063
28-Oct-20,18.81,19.35,18.61,18.70,84176072
27-Oct-20,19.42,19.77,19.10,19.18,79243035
26-Oct-20,19.16,19.62,19.02,19.42,72183960
23-Oct-20,18.50,19.44,18.20,19.17,131058916
22-Oct-20,18.33,18.50,18.01,18.30,57927189
21-Oct-20,17.90,18.73,17.79,18.33,50645642
20-Oct-20,18.09,18.36,17.76,17.95,74381937
19-Oct-20,18.85,19.70,17.77,17.98,139654328
16-Oct-20,18.33,18.88,18.11,18.71,84310230
15-Oct-20,17.66,18.56,17.51,18.35,108768405
14-Oct-20,17.46,18.12,17.37,17.76,48023728
13-Oct-20,18.28,18.28,17.41,17.45,59881214
09-Oct-20,17.06,18.70,17.06,18.28,184192823
08-Oct-20,15.21,16.95,15.20,16.91,115514841
07-Oct-20,15.48,15.50,15.01,15.22,15285090
06-Oct-20,15.28,15.70,15.23,15.39,31265462
05-Oct-20,15.02,15.34,14.72,15.14,26349113
02-Oct-20,14.88,15.25,14.69,14.97,56204393
01-Oct-20,14.49,15.06,14.26,14.94,27067446
30-Sep-20,14.21,14.59,14.09,14.50,45551063
29-Sep-20,14.25,14.32,13.87,14.14,55802201
28-Sep-20,14.53,14.94,14.04,14.28,17465008
25-Sep-20,14.70,14.75,14.32,14.44,17534627
24-Sep-20,14.73,15.04,14.31,14.75,38639583
23-Sep-20,14.72,15.11,14.61,14.67,42747955
22-Sep-20,14.45,14.75,14.20,14.72,23722072
21-Sep-20,14.26,14.64,14.06,14.45,20295329
18-Sep-20,15.07,15.15,14.48,14.59,32665981
17-Sep-20,15.03,15.33,14.90,15.15,17088917
16-Sep-20,14.85,15.48,14.73,15.18,22348874
15-Sep-20,15.00,15.07,14.54,14.82,37191884
14-Sep-20,14.75,14.94,14.48,14.82,18562543
11-Sep-20,15.13,15.35,14.40,14.67,43729905
10-Sep-20,15.66,15.88,15.09,15.09,39550628
09-Sep-20,15.60,16.04,15.60,15.71,22885129
08-Sep-20,15.31,15.56,15.10,15.48,37437708
04-Sep-20,15.72,15.77,15.22,15.33,36167967
03-Sep-20,15.98,15.98,15.23,15.72,46472075
02-Sep-20,15.98,16.14,15.75,15.87,44834409
01-Sep-20,15.19,15.98,15.13,15.98,71818707
31-Aug-20,15.46,15.50,14.95,15.13,72795522
28-Aug-20,15.65,15.72,15.19,15.42,101294688
27-Aug-20,16.34,16.56,15.58,15.58,50409506
26-Aug-20,16.49,16.83,15.92,16.35,51985346
25-Aug-20,16.22,16.62,15.90,16.62,33956235
24-Aug-20,16.34,16.44,15.52,16.15,45478945
21-Aug-20,15.96,16.38,15.74,16.19,37927226
20-Aug-20,15.50,16.15,15.44,16.10,28470912
19-Aug-20,16.01,16.06,15.41,15.74,32132868
18-Aug-20,15.45,16.02,15.33,15.84,30782041
17-Aug-20,15.97,15.98,15.10,15.20,42279795
14-Aug-20,15.73,16.13,15.46,15.88,33572121
13-Aug-20,16.33,16.39,15.68,15.88,37551652
12-Aug-20,16.71,16.80,15.92,16.31,35602711
11-Aug-20,17.24,17.36,16.55,16.55,51988936
10-Aug-20,17.23,17.28,16.90,17.14,29521668
07-Aug-20,17.40,17.43,16.86,17.21,49905797
06-Aug-20,17.53,17.72,17.20,17.54,39580031
05-Aug-20,17.69,17.81,16.95,17.50,99704385
04-Aug-20,18.40,18.63,17.34,17.55,51335565
03-Aug-20,18.92,19.06,17.96,18.50,62599771
31-Jul-20,18.33,18.90,18.22,18.90,77589036
30-Jul-20,18.71,18.80,18.17,18.21,76025294
29-Jul-20,18.99,19.10,18.48,18.73,33146912
28-Jul-20,19.23,19.48,18.83,18.92,22633720
27-Jul-20,18.99,19.50,18.83,19.23,56065314
24-Jul-20,18.90,19.01,18.38,18.95,23702619
23-Jul-20,19.47,19.86,18.74,19.00,63626494
22-Jul-20,19.18,19.69,18.94,19.63,26932821
21-Jul-20,18.81,19.40,18.67,19.10,31096020
20-Jul-20,18.63,19.22,18.58,18.75,41394159
17-Jul-20,18.30,18.63,18.13,18.63,29016608
16-Jul-20,18.34,18.52,17.96,18.22,24566600
15-Jul-20,18.09,18.58,17.95,18.34,38217465
14-Jul-20,17.90,18.13,17.33,17.86,51923108
13-Jul-20,18.10,18.41,17.81,18.00,38163461
10-Jul-20,17.82,18.28,17.66,17.90,24787999
09-Jul-20,17.98,18.06,17.40,17.76,27820380
08-Jul-20,17.58,18.11,17.47,17.75,26314211
07-Jul-20,17.45,17.75,17.27,17.58,18271553
06-Jul-20,17.50,17.69,17.08,17.46,37799676
03-Jul-20,17.05,17.20,16.80,17.20,21549483

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LIGT3

cotações, gráficos e mais...