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
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	0,92%	0,14	15,41	15,36	15,19	15,53	26M	4.308
13/07/2021	0,73%	0,11	15,27	15,13	14,91	15,36	14M	3.101
12/07/2021	2,43%	0,36	15,16	14,81	14,81	15,31	23M	6.305
08/07/2021	-1,60%	-0,24	14,80	14,86	14,68	14,93	16M	4.018
07/07/2021	2,24%	0,33	15,04	14,81	14,66	15,13	23M	8.249
06/07/2021	-2,58%	-0,39	14,71	15,03	14,71	15,08	24M	6.357
05/07/2021	-0,20%	-0,03	15,10	15,14	14,89	15,29	14M	2.379
02/07/2021	1,00%	0,15	15,13	15,00	14,78	15,17	26M	5.954
01/07/2021	-1,83%	-0,28	14,98	15,33	14,76	15,33	41M	9.575
30/06/2021	-2,05%	-0,32	15,26	15,46	15,14	15,46	32M	8.238
29/06/2021	1,76%	0,27	15,58	15,35	15,31	15,85	25M	5.549
28/06/2021	-2,79%	-0,44	15,31	15,82	15,27	15,87	41M	9.403
25/06/2021	-2,23%	-0,36	15,75	16,08	15,57	16,21	29M	6.877
24/06/2021	0,44%	0,07	16,11	16,10	15,86	16,11	30M	9.922
23/06/2021	1,01%	0,16	16,04	15,87	15,75	16,35	42M	9.408
22/06/2021	0,76%	0,12	15,88	15,73	15,39	15,93	37M	8.961
21/06/2021	-0,51%	-0,08	15,76	15,90	15,47	15,90	36M	6.425
18/06/2021	-0,75%	-0,12	15,84	15,91	15,74	15,99	34M	9.763
17/06/2021	-0,13%	-0,02	15,96	15,98	15,75	16,09	38M	10.739
16/06/2021	-2,62%	-0,43	15,98	16,45	15,86	16,52	40M	11.814
15/06/2021	-1,62%	-0,27	16,41	16,71	16,21	16,77	29M	7.055
14/06/2021	3,80%	0,61	16,68	16,15	16,10	16,88	61M	11.872
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	-	-	19,06	17,95	17,95	19,27	76M	14.601

Date,Open,High,Low,Close,Volume
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
13-Jul-21,15.13,15.36,14.91,15.27,14330184
12-Jul-21,14.81,15.31,14.81,15.16,23118683
08-Jul-21,14.86,14.93,14.68,14.80,15654999
07-Jul-21,14.81,15.13,14.66,15.04,22934892
06-Jul-21,15.03,15.08,14.71,14.71,24226787
05-Jul-21,15.14,15.29,14.89,15.10,14411981
02-Jul-21,15.00,15.17,14.78,15.13,25598458
01-Jul-21,15.33,15.33,14.76,14.98,41086159
30-Jun-21,15.46,15.46,15.14,15.26,32472190
29-Jun-21,15.35,15.85,15.31,15.58,25151502
28-Jun-21,15.82,15.87,15.27,15.31,41235490
25-Jun-21,16.08,16.21,15.57,15.75,28694147
24-Jun-21,16.10,16.11,15.86,16.11,29810988
23-Jun-21,15.87,16.35,15.75,16.04,42369860
22-Jun-21,15.73,15.93,15.39,15.88,37279113
21-Jun-21,15.90,15.90,15.47,15.76,35967083
18-Jun-21,15.91,15.99,15.74,15.84,33731080
17-Jun-21,15.98,16.09,15.75,15.96,38008779
16-Jun-21,16.45,16.52,15.86,15.98,40226390
15-Jun-21,16.71,16.77,16.21,16.41,29156293
14-Jun-21,16.15,16.88,16.10,16.68,61180584
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

*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...