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
25/01/2022	6,60%	0,68	10,98	10,22	10,19	11,10	27M	12.880
24/01/2022	-2,18%	-0,23	10,30	10,52	10,10	10,64	20M	6.997
21/01/2022	-2,23%	-0,24	10,53	10,72	10,46	10,85	13M	4.936
20/01/2022	3,56%	0,37	10,77	10,36	10,36	10,89	17M	6.077
19/01/2022	2,06%	0,21	10,40	10,29	10,24	10,52	14M	4.659
18/01/2022	-1,36%	-0,14	10,19	10,34	10,10	10,40	15M	7.717
17/01/2022	-1,15%	-0,12	10,33	10,36	10,27	10,62	11M	4.749
14/01/2022	-0,38%	-0,04	10,45	10,43	10,06	10,53	19M	6.623
13/01/2022	1,16%	0,12	10,49	10,32	10,31	10,55	13M	4.427
12/01/2022	2,98%	0,30	10,37	10,11	10,01	10,44	18M	5.578
11/01/2022	2,44%	0,24	10,07	9,77	9,75	10,11	18M	6.607

10/01/2022	-2,67%	-0,27	9,83	9,95	9,79	10,10	16M	6.336
07/01/2022	-1,46%	-0,15	10,10	10,22	9,92	10,30	31M	13.898
06/01/2022	-2,75%	-0,29	10,25	10,65	10,13	10,70	37M	12.238
05/01/2022	-2,59%	-0,28	10,54	10,76	10,54	11,09	27M	9.882
04/01/2022	-2,70%	-0,30	10,82	11,11	10,54	11,17	28M	7.404
03/01/2022	-5,36%	-0,63	11,12	11,81	11,08	11,89	17M	5.644
30/12/2021	1,64%	0,19	11,75	11,68	11,50	11,83	23M	5.921
29/12/2021	-1,53%	-0,18	11,56	11,74	11,49	12,01	18M	4.394
28/12/2021	0,34%	0,04	11,74	11,69	11,51	11,84	13M	4.012
27/12/2021	1,12%	0,13	11,70	11,57	11,51	11,76	16M	5.673
23/12/2021	0,61%	0,07	11,57	11,50	11,36	11,60	17M	6.122
22/12/2021	2,59%	0,29	11,50	11,21	11,09	11,51	23M	7.721
21/12/2021	0,27%	0,03	11,21	11,24	10,99	11,32	24M	8.858
20/12/2021	0,27%	0,03	11,18	11,01	10,95	11,28	29M	10.104
17/12/2021	0,36%	0,04	11,15	11,03	10,96	11,49	26M	8.128
16/12/2021	1,09%	0,12	11,11	11,15	10,94	11,42	34M	11.189
15/12/2021	1,95%	0,21	10,99	10,83	10,27	11,08	34M	11.423
14/12/2021	-2,80%	-0,31	10,78	11,24	10,68	11,30	31M	8.215
13/12/2021	-2,72%	-0,31	11,09	11,43	11,00	11,64	30M	10.199
10/12/2021	-2,06%	-0,24	11,40	11,86	11,16	11,96	52M	17.083
09/12/2021	-3,00%	-0,36	11,64	11,99	11,32	12,78	122M	22.041
08/12/2021	-2,12%	-0,26	12,00	12,64	11,91	12,78	58M	18.568
07/12/2021	3,37%	0,40	12,26	11,91	11,66	12,51	61M	15.823
06/12/2021	-4,05%	-0,50	11,86	12,40	11,64	12,49	48M	13.011
03/12/2021	6,64%	0,77	12,36	11,64	11,59	12,44	51M	13.523
02/12/2021	4,13%	0,46	11,59	11,25	11,21	11,79	36M	14.535
01/12/2021	-7,56%	-0,91	11,13	12,15	11,13	12,41	40M	11.459
30/11/2021	-2,03%	-0,25	12,04	12,28	11,85	12,43	60M	16.015
29/11/2021	-1,36%	-0,17	12,29	12,60	12,29	12,70	31M	10.930
26/11/2021	-1,81%	-0,23	12,46	12,03	12,01	12,78	43M	13.128
25/11/2021	7,18%	0,85	12,69	11,86	11,84	12,69	51M	10.572
24/11/2021	2,69%	0,31	11,84	11,52	11,43	12,09	41M	10.366
23/11/2021	5,01%	0,55	11,53	11,09	10,95	11,58	21M	8.072
22/11/2021	-1,17%	-0,13	10,98	11,14	10,85	11,46	17M	6.421
19/11/2021	-0,71%	-0,08	11,11	11,18	10,96	11,41	17M	5.646
18/11/2021	0,72%	0,08	11,19	11,14	11,10	11,64	24M	8.110
17/11/2021	-4,22%	-0,49	11,11	11,70	10,99	11,73	44M	12.393
16/11/2021	-1,02%	-0,12	11,60	11,82	11,44	12,10	48M	15.763
12/11/2021	-5,79%	-0,72	11,72	12,53	11,56	12,74	29M	9.649
11/11/2021	4,19%	0,50	12,44	11,97	11,96	12,96	48M	14.697
10/11/2021	6,80%	0,76	11,94	11,26	11,19	12,03	44M	13.143
09/11/2021	3,90%	0,42	11,18	10,84	10,81	11,42	44M	9.779
08/11/2021	2,18%	0,23	10,76	10,45	10,38	11,13	30M	12.390
05/11/2021	4,15%	0,42	10,53	10,24	10,19	10,61	53M	9.879
04/11/2021	-5,16%	-0,55	10,11	10,63	10,00	10,66	31M	9.744
03/11/2021	4,82%	0,49	10,66	10,11	10,07	10,94	36M	14.500
01/11/2021	5,06%	0,49	10,17	9,85	9,85	10,37	22M	10.189
29/10/2021	-3,68%	-0,37	9,68	10,14	9,68	10,20	36M	11.011
28/10/2021	-4,19%	-0,44	10,05	10,52	10,03	10,53	25M	8.187
27/10/2021	-0,19%	-0,02	10,49	10,55	10,39	11,08	103M	16.539
26/10/2021	-5,40%	-0,60	10,51	11,02	10,43	11,10	61M	14.021
25/10/2021	2,68%	0,29	11,11	10,88	10,83	11,20	27M	9.115
22/10/2021	-6,32%	-0,73	10,82	11,40	10,31	11,46	111M	29.738
21/10/2021	-6,25%	-0,77	11,55	12,20	11,49	12,31	61M	11.581
20/10/2021	0,00%	0,00	12,32	12,44	12,26	12,68	13M	5.227
19/10/2021	-6,24%	-0,82	12,32	13,00	12,30	13,09	25M	7.467
18/10/2021	0,08%	0,01	13,14	13,03	12,82	13,19	14M	5.415
15/10/2021	1,23%	0,16	13,13	12,97	12,92	13,15	11M	4.085
14/10/2021	-1,52%	-0,20	12,97	13,18	12,83	13,36	15M	5.976
13/10/2021	1,78%	0,23	13,17	12,87	12,87	13,39	22M	9.851
11/10/2021	1,89%	0,24	12,94	12,71	12,55	13,06	17M	5.714
08/10/2021	1,84%	0,23	12,70	12,58	12,53	12,83	22M	8.547
07/10/2021	0,65%	0,08	12,47	12,48	12,35	12,71	15M	5.894
06/10/2021	-3,95%	-0,51	12,39	12,82	12,12	12,82	37M	14.127
05/10/2021	-1,07%	-0,14	12,90	13,09	12,81	13,09	16M	5.170
04/10/2021	-2,47%	-0,33	13,04	13,40	12,89	13,42	12M	4.300
01/10/2021	1,83%	0,24	13,37	13,22	13,00	13,40	21M	8.298
30/09/2021	-3,38%	-0,46	13,13	13,72	13,01	13,81	43M	11.146
29/09/2021	-1,38%	-0,19	13,59	13,89	13,56	14,27	41M	10.795
28/09/2021	0,51%	0,07	13,78	13,64	13,52	14,02	31M	7.128
27/09/2021	-1,79%	-0,25	13,71	13,93	13,60	13,95	33M	5.924
24/09/2021	1,60%	0,22	13,96	13,58	13,43	14,04	22M	5.214
23/09/2021	0,96%	0,13	13,74	13,71	13,64	14,25	36M	8.311
22/09/2021	-2,72%	-0,38	13,61	14,17	13,56	14,17	34M	10.449
21/09/2021	3,63%	0,49	13,99	13,56	13,43	14,16	33M	10.758
20/09/2021	-4,12%	-0,58	13,50	13,87	13,29	14,11	30M	9.470
17/09/2021	1,51%	0,21	14,08	13,83	13,63	14,18	27M	5.760
16/09/2021	-0,22%	-0,03	13,87	13,86	13,66	14,10	29M	8.670
15/09/2021	-1,70%	-0,24	13,90	14,15	13,84	14,17	25M	4.728
14/09/2021	0,50%	0,07	14,14	14,05	14,03	14,44	22M	6.273
13/09/2021	1,01%	0,14	14,07	14,16	14,02	14,35	23M	5.622
10/09/2021	1,83%	0,25	13,93	13,78	13,64	14,16	45M	10.498
09/09/2021	2,47%	0,33	13,68	13,37	13,06	13,71	35M	9.502
08/09/2021	-5,12%	-0,72	13,35	14,05	13,30	14,12	45M	14.441
06/09/2021	1,52%	0,21	14,07	13,84	13,73	14,31	21M	5.444
03/09/2021	-3,28%	-0,47	13,86	14,26	13,86	14,30	33M	8.454
02/09/2021	-3,70%	-0,55	14,33	14,73	14,21	14,81	175M	12.334
01/09/2021	7,44%	1,03	14,88	13,94	13,84	14,92	58M	12.419
31/08/2021	-2,60%	-0,37	13,85	14,23	13,79	14,31	32M	8.785
30/08/2021	-6,57%	-1,00	14,22	15,19	14,21	15,19	46M	10.640
27/08/2021	-2,50%	-0,39	15,22	15,70	15,10	15,70	22M	4.643
26/08/2021	1,04%	0,16	15,61	15,40	15,07	15,79	56M	12.980
25/08/2021	-0,13%	-0,02	15,45	15,46	15,29	15,72	30M	6.930
24/08/2021	3,41%	0,51	15,47	15,05	14,90	15,50	27M	6.381
23/08/2021	0,94%	0,14	14,96	14,82	14,64	15,04	28M	8.806
20/08/2021	0,00%	0,00	14,82	14,62	14,60	15,03	27M	7.018
19/08/2021	5,86%	0,82	14,82	13,90	13,61	15,21	62M	11.104
18/08/2021	-3,65%	-0,53	14,00	14,56	13,97	14,56	35M	10.044
17/08/2021	-3,07%	-0,46	14,53	14,98	14,18	15,02	40M	7.574
16/08/2021	-1,77%	-0,27	14,99	15,21	14,98	15,30	39M	10.994
13/08/2021	4,66%	0,68	15,26	14,49	14,41	15,26	50M	10.279
12/08/2021	1,25%	0,18	14,58	14,39	14,27	14,85	25M	5.641
11/08/2021	2,93%	0,41	14,40	13,99	13,88	14,47	26M	5.963
10/08/2021	-1,20%	-0,17	13,99	14,16	13,92	14,27	22M	5.383
09/08/2021	-0,35%	-0,05	14,16	14,18	14,08	14,41	16M	4.695
06/08/2021	-0,42%	-0,06	14,21	14,21	14,17	14,41	20M	8.630
05/08/2021	-1,79%	-0,26	14,27	14,57	14,11	14,76	16M	4.992
04/08/2021	-0,07%	-0,01	14,53	14,52	14,27	14,72	16M	3.073
03/08/2021	1,68%	0,24	14,54	14,27	14,02	14,66	32M	9.592
02/08/2021	-1,38%	-0,20	14,30	14,80	14,25	14,81	20M	4.960
30/07/2021	-5,29%	-0,81	14,50	15,23	14,50	15,32	36M	9.485
29/07/2021	0,46%	0,07	15,31	15,29	15,14	15,40	17M	3.620
28/07/2021	-0,26%	-0,04	15,24	15,21	15,09	15,31	27M	5.766
27/07/2021	-1,23%	-0,19	15,28	15,43	15,16	15,67	22M	4.147
26/07/2021	-1,90%	-0,30	15,47	15,81	15,30	15,81	21M	5.125
23/07/2021	-0,44%	-0,07	15,77	15,84	15,65	15,98	16M	4.952
22/07/2021	2,19%	0,34	15,84	15,44	15,42	15,99	47M	6.262
21/07/2021	0,98%	0,15	15,50	15,30	15,19	15,76	20M	5.527
20/07/2021	-0,26%	-0,04	15,35	15,38	15,06	15,38	17M	3.664
19/07/2021	-0,97%	-0,15	15,39	15,42	15,19	15,48	17M	4.713
16/07/2021	0,26%	0,04	15,54	15,53	15,43	15,82	23M	4.556
15/07/2021	0,58%	0,09	15,50	15,41	15,27	15,61	25M	6.354
14/07/2021	-	-	15,41	15,36	15,19	15,53	26M	4.308

Date,Open,High,Low,Close,Volume
25-Jan-22,10.22,11.10,10.19,10.98,26576113
24-Jan-22,10.52,10.64,10.10,10.30,20225623
21-Jan-22,10.72,10.85,10.46,10.53,12970998
20-Jan-22,10.36,10.89,10.36,10.77,16509577
19-Jan-22,10.29,10.52,10.24,10.40,13682546
18-Jan-22,10.34,10.40,10.10,10.19,15482215
17-Jan-22,10.36,10.62,10.27,10.33,10986570
14-Jan-22,10.43,10.53,10.06,10.45,18618366
13-Jan-22,10.32,10.55,10.31,10.49,12763159
12-Jan-22,10.11,10.44,10.01,10.37,18033106
11-Jan-22,9.77,10.11,9.75,10.07,18170512
10-Jan-22,9.95,10.10,9.79,9.83,16248890
07-Jan-22,10.22,10.30,9.92,10.10,31366052
06-Jan-22,10.65,10.70,10.13,10.25,36966823
05-Jan-22,10.76,11.09,10.54,10.54,26690329
04-Jan-22,11.11,11.17,10.54,10.82,28066116
03-Jan-22,11.81,11.89,11.08,11.12,17468893
30-Dec-21,11.68,11.83,11.50,11.75,22817492
29-Dec-21,11.74,12.01,11.49,11.56,18048367
28-Dec-21,11.69,11.84,11.51,11.74,12558472
27-Dec-21,11.57,11.76,11.51,11.70,15585647
23-Dec-21,11.50,11.60,11.36,11.57,16937690
22-Dec-21,11.21,11.51,11.09,11.50,22953308
21-Dec-21,11.24,11.32,10.99,11.21,24025467
20-Dec-21,11.01,11.28,10.95,11.18,28733734
17-Dec-21,11.03,11.49,10.96,11.15,25800296
16-Dec-21,11.15,11.42,10.94,11.11,34202015
15-Dec-21,10.83,11.08,10.27,10.99,33818323
14-Dec-21,11.24,11.30,10.68,10.78,31451587
13-Dec-21,11.43,11.64,11.00,11.09,29735379
10-Dec-21,11.86,11.96,11.16,11.40,52285174
09-Dec-21,11.99,12.78,11.32,11.64,121648408
08-Dec-21,12.64,12.78,11.91,12.00,57936405
07-Dec-21,11.91,12.51,11.66,12.26,60773637
06-Dec-21,12.40,12.49,11.64,11.86,47884949
03-Dec-21,11.64,12.44,11.59,12.36,50869435
02-Dec-21,11.25,11.79,11.21,11.59,36478509
01-Dec-21,12.15,12.41,11.13,11.13,40421176
30-Nov-21,12.28,12.43,11.85,12.04,60405241
29-Nov-21,12.60,12.70,12.29,12.29,31037900
26-Nov-21,12.03,12.78,12.01,12.46,43017662
25-Nov-21,11.86,12.69,11.84,12.69,51013564
24-Nov-21,11.52,12.09,11.43,11.84,41262981
23-Nov-21,11.09,11.58,10.95,11.53,20955057
22-Nov-21,11.14,11.46,10.85,10.98,17256621
19-Nov-21,11.18,11.41,10.96,11.11,17498106
18-Nov-21,11.14,11.64,11.10,11.19,24349183
17-Nov-21,11.70,11.73,10.99,11.11,43809640
16-Nov-21,11.82,12.10,11.44,11.60,48205822
12-Nov-21,12.53,12.74,11.56,11.72,28639729
11-Nov-21,11.97,12.96,11.96,12.44,48173680
10-Nov-21,11.26,12.03,11.19,11.94,43588484
09-Nov-21,10.84,11.42,10.81,11.18,43735944
08-Nov-21,10.45,11.13,10.38,10.76,29849795
05-Nov-21,10.24,10.61,10.19,10.53,53124501
04-Nov-21,10.63,10.66,10.00,10.11,30712815
03-Nov-21,10.11,10.94,10.07,10.66,36495113
01-Nov-21,9.85,10.37,9.85,10.17,21690817
29-Oct-21,10.14,10.20,9.68,9.68,35734026
28-Oct-21,10.52,10.53,10.03,10.05,24666066
27-Oct-21,10.55,11.08,10.39,10.49,103498444
26-Oct-21,11.02,11.10,10.43,10.51,60523910
25-Oct-21,10.88,11.20,10.83,11.11,26520593
22-Oct-21,11.40,11.46,10.31,10.82,111219907
21-Oct-21,12.20,12.31,11.49,11.55,61459005
20-Oct-21,12.44,12.68,12.26,12.32,12764187
19-Oct-21,13.00,13.09,12.30,12.32,24602804
18-Oct-21,13.03,13.19,12.82,13.14,13704500
15-Oct-21,12.97,13.15,12.92,13.13,10851869
14-Oct-21,13.18,13.36,12.83,12.97,15342114
13-Oct-21,12.87,13.39,12.87,13.17,22186583
11-Oct-21,12.71,13.06,12.55,12.94,17429249
08-Oct-21,12.58,12.83,12.53,12.70,22311790
07-Oct-21,12.48,12.71,12.35,12.47,14759360
06-Oct-21,12.82,12.82,12.12,12.39,37473335
05-Oct-21,13.09,13.09,12.81,12.90,15867656
04-Oct-21,13.40,13.42,12.89,13.04,11837700
01-Oct-21,13.22,13.40,13.00,13.37,20645533
30-Sep-21,13.72,13.81,13.01,13.13,43497580
29-Sep-21,13.89,14.27,13.56,13.59,41036848
28-Sep-21,13.64,14.02,13.52,13.78,31041621
27-Sep-21,13.93,13.95,13.60,13.71,32677365
24-Sep-21,13.58,14.04,13.43,13.96,21715504
23-Sep-21,13.71,14.25,13.64,13.74,35717978
22-Sep-21,14.17,14.17,13.56,13.61,33863148
21-Sep-21,13.56,14.16,13.43,13.99,33407435
20-Sep-21,13.87,14.11,13.29,13.50,30198787
17-Sep-21,13.83,14.18,13.63,14.08,27172888
16-Sep-21,13.86,14.10,13.66,13.87,28839479
15-Sep-21,14.15,14.17,13.84,13.90,25019298
14-Sep-21,14.05,14.44,14.03,14.14,22465744
13-Sep-21,14.16,14.35,14.02,14.07,23024379
10-Sep-21,13.78,14.16,13.64,13.93,44611690
09-Sep-21,13.37,13.71,13.06,13.68,35138313
08-Sep-21,14.05,14.12,13.30,13.35,45240139
06-Sep-21,13.84,14.31,13.73,14.07,21032998
03-Sep-21,14.26,14.30,13.86,13.86,32727881
02-Sep-21,14.73,14.81,14.21,14.33,175240957
01-Sep-21,13.94,14.92,13.84,14.88,57562794
31-Aug-21,14.23,14.31,13.79,13.85,32117183
30-Aug-21,15.19,15.19,14.21,14.22,46018319
27-Aug-21,15.70,15.70,15.10,15.22,21870858
26-Aug-21,15.40,15.79,15.07,15.61,55553904
25-Aug-21,15.46,15.72,15.29,15.45,29707890
24-Aug-21,15.05,15.50,14.90,15.47,26925138
23-Aug-21,14.82,15.04,14.64,14.96,28314976
20-Aug-21,14.62,15.03,14.60,14.82,26766899
19-Aug-21,13.90,15.21,13.61,14.82,61903617
18-Aug-21,14.56,14.56,13.97,14.00,35049145
17-Aug-21,14.98,15.02,14.18,14.53,39778222
16-Aug-21,15.21,15.30,14.98,14.99,39044873
13-Aug-21,14.49,15.26,14.41,15.26,49586871
12-Aug-21,14.39,14.85,14.27,14.58,25447107
11-Aug-21,13.99,14.47,13.88,14.40,26130367
10-Aug-21,14.16,14.27,13.92,13.99,21765413
09-Aug-21,14.18,14.41,14.08,14.16,15736379
06-Aug-21,14.21,14.41,14.17,14.21,19744306
05-Aug-21,14.57,14.76,14.11,14.27,15920646
04-Aug-21,14.52,14.72,14.27,14.53,16050723
03-Aug-21,14.27,14.66,14.02,14.54,32428097
02-Aug-21,14.80,14.81,14.25,14.30,19871790
30-Jul-21,15.23,15.32,14.50,14.50,35545215
29-Jul-21,15.29,15.40,15.14,15.31,17049224
28-Jul-21,15.21,15.31,15.09,15.24,26554555
27-Jul-21,15.43,15.67,15.16,15.28,21841087
26-Jul-21,15.81,15.81,15.30,15.47,21315472
23-Jul-21,15.84,15.98,15.65,15.77,15719591
22-Jul-21,15.44,15.99,15.42,15.84,46579792
21-Jul-21,15.30,15.76,15.19,15.50,20207412
20-Jul-21,15.38,15.38,15.06,15.35,17137976
19-Jul-21,15.42,15.48,15.19,15.39,16637162
16-Jul-21,15.53,15.82,15.43,15.54,23149731
15-Jul-21,15.41,15.61,15.27,15.50,24527932
14-Jul-21,15.36,15.53,15.19,15.41,26447078

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LIGT3

cotações, gráficos e mais...