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
11/06/2021	-0,37%	-0,06	16,07	16,08	15,83	16,24	22M	5.911
10/06/2021	2,74%	0,43	16,13	15,72	15,64	16,19	35M	7.267
09/06/2021	-2,97%	-0,48	15,70	16,17	15,70	16,17	47M	8.483
08/06/2021	-0,19%	-0,03	16,18	16,20	15,90	16,28	43M	7.812
07/06/2021	-2,41%	-0,40	16,21	16,59	16,13	16,59	31M	8.493
04/06/2021	2,40%	0,39	16,61	16,20	16,10	16,70	46M	10.431
02/06/2021	0,06%	0,01	16,22	16,23	16,00	16,35	50M	12.806
01/06/2021	-0,86%	-0,14	16,21	16,50	15,98	16,50	55M	12.203
31/05/2021	-4,94%	-0,85	16,35	17,18	16,35	17,29	62M	10.833
28/05/2021	-0,75%	-0,13	17,20	17,39	16,76	17,44	53M	10.387
27/05/2021	-0,63%	-0,11	17,33	17,40	17,06	17,55	43M	6.266

26/05/2021	0,00%	0,00	17,44	17,53	17,27	17,64	24M	5.724
25/05/2021	0,69%	0,12	17,44	17,36	17,25	17,57	16M	4.874
24/05/2021	0,17%	0,03	17,32	17,36	17,25	17,50	20M	4.744
21/05/2021	1,17%	0,20	17,29	17,08	16,87	17,35	20M	4.726
20/05/2021	3,58%	0,59	17,09	16,51	16,49	17,10	31M	6.493
19/05/2021	-1,20%	-0,20	16,50	16,63	16,42	17,16	48M	9.090
18/05/2021	-1,82%	-0,31	16,70	17,03	16,70	17,25	32M	6.049
17/05/2021	1,86%	0,31	17,01	16,67	16,51	17,08	33M	7.868
14/05/2021	0,18%	0,03	16,70	16,45	15,84	16,80	86M	15.952
13/05/2021	3,73%	0,60	16,67	16,09	16,08	16,86	34M	8.790
12/05/2021	-4,35%	-0,73	16,07	16,67	15,94	16,75	43M	8.537
11/05/2021	1,57%	0,26	16,80	16,50	16,25	16,97	41M	7.223
10/05/2021	-2,25%	-0,38	16,54	17,01	16,43	17,05	35M	9.064
07/05/2021	-0,59%	-0,10	16,92	17,10	16,85	17,26	28M	5.742
06/05/2021	-1,33%	-0,23	17,02	17,27	16,95	17,33	30M	7.101
05/05/2021	-0,81%	-0,14	17,25	17,41	17,21	17,59	67M	9.227
04/05/2021	-0,34%	-0,06	17,39	17,52	17,22	17,60	37M	8.745
03/05/2021	-0,40%	-0,07	17,45	17,62	17,28	17,67	43M	7.364
30/04/2021	-2,94%	-0,53	17,52	17,76	17,31	17,93	51M	8.101
29/04/2021	0,11%	0,02	18,05	18,10	17,87	18,20	24M	5.707
28/04/2021	0,22%	0,04	18,03	18,13	17,70	18,25	50M	8.282
27/04/2021	-4,56%	-0,86	17,99	18,85	17,99	18,96	46M	10.186
26/04/2021	0,59%	0,11	18,85	18,73	18,62	18,92	16M	3.953
23/04/2021	0,86%	0,16	18,74	18,69	18,41	18,85	28M	7.912
22/04/2021	-3,13%	-0,60	18,58	19,33	18,51	19,42	30M	6.997
20/04/2021	-0,10%	-0,02	19,18	19,14	19,00	19,33	21M	4.179
19/04/2021	1,11%	0,21	19,20	19,00	18,65	19,25	37M	7.702
16/04/2021	0,37%	0,07	18,99	18,92	18,76	19,13	40M	8.739
15/04/2021	-0,58%	-0,11	18,92	19,10	18,69	19,18	37M	8.307
14/04/2021	-2,66%	-0,52	19,03	19,59	19,03	19,59	43M	7.969
13/04/2021	-1,71%	-0,34	19,55	19,91	19,52	20,06	75M	9.668
12/04/2021	0,15%	0,03	19,89	19,91	19,65	19,97	24M	5.702
09/04/2021	0,46%	0,09	19,86	19,78	19,61	20,23	34M	8.322
08/04/2021	-0,85%	-0,17	19,77	19,94	19,57	19,98	32M	6.614
07/04/2021	-1,53%	-0,31	19,94	20,25	19,77	20,45	32M	7.850
06/04/2021	0,45%	0,09	20,25	20,18	19,79	20,42	35M	6.483
05/04/2021	-0,74%	-0,15	20,16	20,57	20,01	20,85	47M	8.606
01/04/2021	0,84%	0,17	20,31	20,37	20,00	20,55	40M	8.523
31/03/2021	-1,47%	-0,30	20,14	20,40	19,91	20,40	50M	9.830
30/03/2021	6,68%	1,28	20,44	19,13	18,89	20,55	91M	12.682
29/03/2021	-0,36%	-0,07	19,16	19,06	18,97	19,49	30M	6.071
26/03/2021	0,42%	0,08	19,23	19,16	18,98	19,25	42M	7.419
25/03/2021	3,01%	0,56	19,15	18,50	18,16	19,50	78M	13.113
24/03/2021	-1,38%	-0,26	18,59	18,97	18,50	19,00	41M	10.587
23/03/2021	-2,28%	-0,44	18,85	19,30	18,81	19,41	69M	13.818
22/03/2021	0,94%	0,18	19,29	19,05	18,84	19,57	55M	10.032
19/03/2021	1,76%	0,33	19,11	18,64	18,57	19,20	34M	7.575
18/03/2021	-0,63%	-0,12	18,78	18,96	18,61	19,03	25M	6.685
17/03/2021	0,53%	0,10	18,90	18,68	18,39	18,95	42M	9.655
16/03/2021	-0,48%	-0,09	18,80	19,03	18,39	19,06	22M	5.088
15/03/2021	0,00%	0,00	18,89	18,87	18,78	19,21	34M	8.959
12/03/2021	-0,89%	-0,17	18,89	18,82	18,57	19,07	41M	11.397
11/03/2021	6,60%	1,18	19,06	17,95	17,95	19,27	76M	14.601
10/03/2021	3,35%	0,58	17,88	17,31	17,22	17,95	57M	13.467
09/03/2021	-3,24%	-0,58	17,30	17,88	17,11	18,03	73M	14.370
08/03/2021	-4,89%	-0,92	17,88	18,50	17,79	19,12	65M	12.433
05/03/2021	3,58%	0,65	18,80	18,21	18,04	18,87	64M	14.884
04/03/2021	2,89%	0,51	18,15	17,76	17,60	18,41	72M	15.218
03/03/2021	0,34%	0,06	17,64	17,51	16,89	17,85	49M	13.272
02/03/2021	0,80%	0,14	17,58	17,44	16,63	17,58	82M	19.112
01/03/2021	-5,27%	-0,97	17,44	18,59	17,29	18,60	69M	19.248
26/02/2021	0,71%	0,13	18,41	18,32	18,16	18,81	72M	14.453
25/02/2021	-3,74%	-0,71	18,28	19,01	18,15	19,13	41M	8.427
24/02/2021	-0,05%	-0,01	18,99	19,21	18,81	19,30	63M	10.839
23/02/2021	0,16%	0,03	19,00	19,13	18,97	19,46	49M	11.579
22/02/2021	-5,34%	-1,07	18,97	19,25	18,74	19,35	93M	21.583
19/02/2021	-1,96%	-0,40	20,04	20,38	19,96	20,73	52M	7.750
18/02/2021	0,05%	0,01	20,44	20,53	20,18	20,75	44M	9.150
17/02/2021	0,00%	0,00	20,43	20,54	19,99	20,61	51M	6.908
12/02/2021	-0,87%	-0,18	20,43	20,58	20,30	20,62	28M	6.632
11/02/2021	0,49%	0,10	20,61	20,59	20,48	20,86	49M	7.221
10/02/2021	-2,52%	-0,53	20,51	21,04	20,36	21,08	63M	12.648
09/02/2021	0,10%	0,02	21,04	20,96	20,61	21,47	85M	12.143
08/02/2021	-1,45%	-0,31	21,02	21,36	20,88	21,64	75M	15.442
05/02/2021	-1,25%	-0,27	21,33	21,72	21,14	21,74	77M	13.414
04/02/2021	-0,46%	-0,10	21,60	21,68	21,41	21,96	81M	11.196
03/02/2021	0,32%	0,07	21,70	21,62	21,37	21,90	81M	8.942
02/02/2021	2,41%	0,51	21,63	21,35	21,29	22,04	97M	12.403
01/02/2021	2,72%	0,56	21,12	20,86	20,68	21,20	77M	12.860
29/01/2021	-1,86%	-0,39	20,56	20,95	20,32	21,24	74M	13.302
28/01/2021	4,33%	0,87	20,95	20,10	20,10	21,06	71M	14.985
27/01/2021	0,20%	0,04	20,08	20,01	19,87	20,58	75M	13.521
26/01/2021	0,96%	0,19	20,04	19,90	19,74	20,40	223M	25.395
22/01/2021	-0,85%	-0,17	19,85	19,86	19,68	20,33	123M	22.481
21/01/2021	-1,33%	-0,27	20,02	20,40	19,75	20,89	241M	25.490
20/01/2021	-6,02%	-1,30	20,29	20,80	20,13	21,26	453M	54.598
19/01/2021	-1,73%	-0,38	21,59	21,71	21,40	22,20	63M	10.047
18/01/2021	-5,51%	-1,28	21,97	23,25	21,75	23,54	52M	8.135
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	-	-	23,05	23,07	22,85	23,20	56M	10.125

Date,Open,High,Low,Close,Volume
11-Jun-21,16.08,16.24,15.83,16.07,22202237
10-Jun-21,15.72,16.19,15.64,16.13,35111569
09-Jun-21,16.17,16.17,15.70,15.70,46579757
08-Jun-21,16.20,16.28,15.90,16.18,42537361
07-Jun-21,16.59,16.59,16.13,16.21,31129008
04-Jun-21,16.20,16.70,16.10,16.61,45544206
02-Jun-21,16.23,16.35,16.00,16.22,49615074
01-Jun-21,16.50,16.50,15.98,16.21,54794097
31-May-21,17.18,17.29,16.35,16.35,62020757
28-May-21,17.39,17.44,16.76,17.20,52515718
27-May-21,17.40,17.55,17.06,17.33,42507886
26-May-21,17.53,17.64,17.27,17.44,24461052
25-May-21,17.36,17.57,17.25,17.44,16389452
24-May-21,17.36,17.50,17.25,17.32,19668441
21-May-21,17.08,17.35,16.87,17.29,19808870
20-May-21,16.51,17.10,16.49,17.09,31271370
19-May-21,16.63,17.16,16.42,16.50,47832469
18-May-21,17.03,17.25,16.70,16.70,31709881
17-May-21,16.67,17.08,16.51,17.01,33460793
14-May-21,16.45,16.80,15.84,16.70,85924083
13-May-21,16.09,16.86,16.08,16.67,34289466
12-May-21,16.67,16.75,15.94,16.07,43038757
11-May-21,16.50,16.97,16.25,16.80,41201516
10-May-21,17.01,17.05,16.43,16.54,35000712
07-May-21,17.10,17.26,16.85,16.92,27733528
06-May-21,17.27,17.33,16.95,17.02,30317200
05-May-21,17.41,17.59,17.21,17.25,67478202
04-May-21,17.52,17.60,17.22,17.39,37389934
03-May-21,17.62,17.67,17.28,17.45,42846218
30-Apr-21,17.76,17.93,17.31,17.52,51240698
29-Apr-21,18.10,18.20,17.87,18.05,23719702
28-Apr-21,18.13,18.25,17.70,18.03,50047870
27-Apr-21,18.85,18.96,17.99,17.99,46497771
26-Apr-21,18.73,18.92,18.62,18.85,16450377
23-Apr-21,18.69,18.85,18.41,18.74,27764398
22-Apr-21,19.33,19.42,18.51,18.58,30349607
20-Apr-21,19.14,19.33,19.00,19.18,20917743
19-Apr-21,19.00,19.25,18.65,19.20,37268719
16-Apr-21,18.92,19.13,18.76,18.99,39895592
15-Apr-21,19.10,19.18,18.69,18.92,37450323
14-Apr-21,19.59,19.59,19.03,19.03,42676388
13-Apr-21,19.91,20.06,19.52,19.55,75267629
12-Apr-21,19.91,19.97,19.65,19.89,24105096
09-Apr-21,19.78,20.23,19.61,19.86,33830027
08-Apr-21,19.94,19.98,19.57,19.77,32293023
07-Apr-21,20.25,20.45,19.77,19.94,32080829
06-Apr-21,20.18,20.42,19.79,20.25,34864391
05-Apr-21,20.57,20.85,20.01,20.16,47074761
01-Apr-21,20.37,20.55,20.00,20.31,39774569
31-Mar-21,20.40,20.40,19.91,20.14,50076343
30-Mar-21,19.13,20.55,18.89,20.44,91214837
29-Mar-21,19.06,19.49,18.97,19.16,29847387
26-Mar-21,19.16,19.25,18.98,19.23,42409679
25-Mar-21,18.50,19.50,18.16,19.15,77689281
24-Mar-21,18.97,19.00,18.50,18.59,40532939
23-Mar-21,19.30,19.41,18.81,18.85,68604739
22-Mar-21,19.05,19.57,18.84,19.29,55329267
19-Mar-21,18.64,19.20,18.57,19.11,34335748
18-Mar-21,18.96,19.03,18.61,18.78,24977466
17-Mar-21,18.68,18.95,18.39,18.90,41685100
16-Mar-21,19.03,19.06,18.39,18.80,21941452
15-Mar-21,18.87,19.21,18.78,18.89,33846424
12-Mar-21,18.82,19.07,18.57,18.89,40980562
11-Mar-21,17.95,19.27,17.95,19.06,75627771
10-Mar-21,17.31,17.95,17.22,17.88,57233217
09-Mar-21,17.88,18.03,17.11,17.30,73441802
08-Mar-21,18.50,19.12,17.79,17.88,65392966
05-Mar-21,18.21,18.87,18.04,18.80,64253515
04-Mar-21,17.76,18.41,17.60,18.15,72355721
03-Mar-21,17.51,17.85,16.89,17.64,48692319
02-Mar-21,17.44,17.58,16.63,17.58,81955313
01-Mar-21,18.59,18.60,17.29,17.44,68844666
26-Feb-21,18.32,18.81,18.16,18.41,72449521
25-Feb-21,19.01,19.13,18.15,18.28,40829526
24-Feb-21,19.21,19.30,18.81,18.99,63196052
23-Feb-21,19.13,19.46,18.97,19.00,49152659
22-Feb-21,19.25,19.35,18.74,18.97,93428635
19-Feb-21,20.38,20.73,19.96,20.04,52179982
18-Feb-21,20.53,20.75,20.18,20.44,43605881
17-Feb-21,20.54,20.61,19.99,20.43,50557654
12-Feb-21,20.58,20.62,20.30,20.43,27662131
11-Feb-21,20.59,20.86,20.48,20.61,49386915
10-Feb-21,21.04,21.08,20.36,20.51,62683998
09-Feb-21,20.96,21.47,20.61,21.04,84699773
08-Feb-21,21.36,21.64,20.88,21.02,75294718
05-Feb-21,21.72,21.74,21.14,21.33,76836169
04-Feb-21,21.68,21.96,21.41,21.60,80552524
03-Feb-21,21.62,21.90,21.37,21.70,81437107
02-Feb-21,21.35,22.04,21.29,21.63,96684736
01-Feb-21,20.86,21.20,20.68,21.12,76686744
29-Jan-21,20.95,21.24,20.32,20.56,74123258
28-Jan-21,20.10,21.06,20.10,20.95,71231391
27-Jan-21,20.01,20.58,19.87,20.08,74979630
26-Jan-21,19.90,20.40,19.74,20.04,223212402
22-Jan-21,19.86,20.33,19.68,19.85,122981382
21-Jan-21,20.40,20.89,19.75,20.02,240897247
20-Jan-21,20.80,21.26,20.13,20.29,452740166
19-Jan-21,21.71,22.20,21.40,21.59,63173080
18-Jan-21,23.25,23.54,21.75,21.97,51810013
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

*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
moedas e criptomoedas
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...