Cotação atual, histórico e gráfico do papel: LIGT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/12/2019 | 1,29% | 0,28 | 21,93 | 21,66 | 21,38 | 21,93 | 70M | 13.001 |
| 11/12/2019 | -0,37% | -0,08 | 21,65 | 21,67 | 21,32 | 21,92 | 96M | 13.729 |
| 10/12/2019 | 0,70% | 0,15 | 21,73 | 21,50 | 21,15 | 21,73 | 57M | 9.548 |
| 09/12/2019 | 2,18% | 0,46 | 21,58 | 21,21 | 21,05 | 21,72 | 85M | 12.979 |
| 06/12/2019 | 0,33% | 0,07 | 21,12 | 21,15 | 20,96 | 21,25 | 48M | 7.813 |
| 05/12/2019 | 0,24% | 0,05 | 21,05 | 21,00 | 20,82 | 21,10 | 29M | 7.264 |
| 04/12/2019 | 0,57% | 0,12 | 21,00 | 20,88 | 20,88 | 21,20 | 88M | 7.857 |
| 03/12/2019 | 0,87% | 0,18 | 20,88 | 20,62 | 20,51 | 21,11 | 71M | 8.340 |
| 02/12/2019 | 1,12% | 0,23 | 20,70 | 20,55 | 20,50 | 20,89 | 53M | 8.939 |
| 29/11/2019 | 1,84% | 0,37 | 20,47 | 20,19 | 20,03 | 20,47 | 39M | 9.896 |
| 28/11/2019 | 1,52% | 0,30 | 20,10 | 19,72 | 19,63 | 20,24 | 30M | 5.970 |
| 27/11/2019 | 1,02% | 0,20 | 19,80 | 19,49 | 19,44 | 19,81 | 23M | 6.172 |
| 26/11/2019 | -1,01% | -0,20 | 19,60 | 19,84 | 19,37 | 19,84 | 33M | 6.400 |
| 25/11/2019 | 0,87% | 0,17 | 19,80 | 19,54 | 19,52 | 19,92 | 28M | 7.264 |
| 22/11/2019 | -0,10% | -0,02 | 19,63 | 19,62 | 19,34 | 19,76 | 61M | 6.365 |
| 21/11/2019 | 2,66% | 0,51 | 19,65 | 19,15 | 19,11 | 19,65 | 27M | 4.699 |
| 19/11/2019 | 0,05% | 0,01 | 19,14 | 19,09 | 18,84 | 19,24 | 27M | 6.718 |
| 18/11/2019 | 0,42% | 0,08 | 19,13 | 19,10 | 19,01 | 19,39 | 52M | 7.709 |
| 14/11/2019 | -3,40% | -0,67 | 19,05 | 19,65 | 18,97 | 19,65 | 60M | 10.953 |
| 13/11/2019 | 1,08% | 0,21 | 19,72 | 19,59 | 19,32 | 19,72 | 58M | 10.679 |
| 12/11/2019 | -2,89% | -0,58 | 19,51 | 20,09 | 19,47 | 20,09 | 54M | 13.055 |
| 11/11/2019 | -0,05% | -0,01 | 20,09 | 20,27 | 19,82 | 20,27 | 21M | 4.641 |
| 08/11/2019 | -0,79% | -0,16 | 20,10 | 20,26 | 19,92 | 20,31 | 26M | 4.858 |
| 07/11/2019 | -0,20% | -0,04 | 20,26 | 20,43 | 20,08 | 20,56 | 44M | 9.163 |
| 06/11/2019 | 1,35% | 0,27 | 20,30 | 20,16 | 19,92 | 20,43 | 51M | 12.505 |
| 05/11/2019 | -0,79% | -0,16 | 20,03 | 20,20 | 19,74 | 20,39 | 38M | 8.742 |
| 04/11/2019 | -0,25% | -0,05 | 20,19 | 20,39 | 20,13 | 20,51 | 34M | 6.075 |
| 01/11/2019 | 1,71% | 0,34 | 20,24 | 20,40 | 20,00 | 20,40 | 42M | 9.765 |
| 31/10/2019 | 2,10% | 0,41 | 19,90 | 19,51 | 19,29 | 20,21 | 95M | 12.391 |
| 30/10/2019 | 3,84% | 0,72 | 19,49 | 18,72 | 18,61 | 19,72 | 62M | 11.451 |
| 29/10/2019 | 0,86% | 0,16 | 18,77 | 18,64 | 18,40 | 18,97 | 51M | 7.689 |
| 28/10/2019 | 2,08% | 0,38 | 18,61 | 18,23 | 18,04 | 18,61 | 48M | 6.663 |
| 25/10/2019 | -1,67% | -0,31 | 18,23 | 18,54 | 18,23 | 18,74 | 30M | 5.872 |
| 24/10/2019 | 0,43% | 0,08 | 18,54 | 18,54 | 18,24 | 18,58 | 27M | 5.755 |
| 23/10/2019 | -0,22% | -0,04 | 18,46 | 18,49 | 18,16 | 18,52 | 27M | 5.710 |
| 22/10/2019 | 1,20% | 0,22 | 18,50 | 18,29 | 18,17 | 18,50 | 33M | 6.064 |
| 21/10/2019 | 0,16% | 0,03 | 18,28 | 18,28 | 18,00 | 18,50 | 18M | 3.735 |
| 18/10/2019 | 0,83% | 0,15 | 18,25 | 18,13 | 18,06 | 18,25 | 22M | 5.327 |
| 17/10/2019 | 0,72% | 0,13 | 18,10 | 18,06 | 17,90 | 18,18 | 30M | 5.320 |
| 16/10/2019 | -0,72% | -0,13 | 17,97 | 18,10 | 17,50 | 18,11 | 50M | 9.670 |
| 15/10/2019 | -2,53% | -0,47 | 18,10 | 18,58 | 17,95 | 18,60 | 44M | 8.866 |
| 14/10/2019 | 0,32% | 0,06 | 18,57 | 18,59 | 18,30 | 18,79 | 49M | 11.847 |
| 11/10/2019 | -0,59% | -0,11 | 18,51 | 18,63 | 18,39 | 18,77 | 30M | 5.797 |
| 10/10/2019 | -1,12% | -0,21 | 18,62 | 18,82 | 18,50 | 19,03 | 32M | 5.903 |
| 09/10/2019 | 1,84% | 0,34 | 18,83 | 18,69 | 18,34 | 19,33 | 61M | 7.347 |
| 08/10/2019 | -2,17% | -0,41 | 18,49 | 18,90 | 18,41 | 18,90 | 101M | 11.410 |
| 07/10/2019 | -0,94% | -0,18 | 18,90 | 19,19 | 18,66 | 19,19 | 17M | 4.346 |
| 04/10/2019 | 0,37% | 0,07 | 19,08 | 19,14 | 18,83 | 19,14 | 23M | 4.428 |
| 03/10/2019 | 0,85% | 0,16 | 19,01 | 18,85 | 18,60 | 19,01 | 85M | 4.928 |
| 02/10/2019 | -0,95% | -0,18 | 18,85 | 18,99 | 18,71 | 18,99 | 70M | 6.380 |
| 01/10/2019 | -0,89% | -0,17 | 19,03 | 19,15 | 18,96 | 19,22 | 30M | 5.796 |
| 30/09/2019 | 0,42% | 0,08 | 19,20 | 18,96 | 18,96 | 19,32 | 25M | 3.942 |
| 27/09/2019 | 0,90% | 0,17 | 19,12 | 18,80 | 18,80 | 19,20 | 30M | 5.581 |
| 26/09/2019 | 1,34% | 0,25 | 18,95 | 18,62 | 18,62 | 19,00 | 48M | 11.883 |
| 25/09/2019 | -0,90% | -0,17 | 18,70 | 18,75 | 18,57 | 18,85 | 59M | 9.319 |
| 24/09/2019 | -0,68% | -0,13 | 18,87 | 19,10 | 18,65 | 19,10 | 24M | 5.476 |
| 23/09/2019 | 1,06% | 0,20 | 19,00 | 18,82 | 18,60 | 19,00 | 30M | 7.086 |
| 20/09/2019 | -1,36% | -0,26 | 18,80 | 19,23 | 18,74 | 19,40 | 52M | 7.688 |
| 19/09/2019 | 1,55% | 0,29 | 19,06 | 18,90 | 18,80 | 19,15 | 53M | 5.507 |
| 18/09/2019 | -1,16% | -0,22 | 18,77 | 18,80 | 18,61 | 18,97 | 31M | 6.281 |
| 17/09/2019 | 1,44% | 0,27 | 18,99 | 18,75 | 18,58 | 18,99 | 22M | 4.076 |
| 16/09/2019 | -1,99% | -0,38 | 18,72 | 19,08 | 18,59 | 19,10 | 38M | 8.401 |
| 13/09/2019 | -1,50% | -0,29 | 19,10 | 19,39 | 18,89 | 19,48 | 40M | 9.116 |
| 12/09/2019 | 0,10% | 0,02 | 19,39 | 19,40 | 19,29 | 19,53 | 25M | 3.607 |
| 11/09/2019 | 2,81% | 0,53 | 19,37 | 19,05 | 18,82 | 19,37 | 36M | 6.796 |
| 10/09/2019 | -0,32% | -0,06 | 18,84 | 18,98 | 18,50 | 18,98 | 41M | 9.219 |
| 09/09/2019 | -3,47% | -0,68 | 18,90 | 19,69 | 18,83 | 19,69 | 43M | 8.724 |
| 06/09/2019 | -0,61% | -0,12 | 19,58 | 19,79 | 19,36 | 19,79 | 34M | 4.479 |
| 05/09/2019 | -1,25% | -0,25 | 19,70 | 19,98 | 19,67 | 20,14 | 33M | 4.663 |
| 04/09/2019 | 1,68% | 0,33 | 19,95 | 19,84 | 19,52 | 19,95 | 23M | 5.035 |
| 03/09/2019 | -2,82% | -0,57 | 19,62 | 20,28 | 19,52 | 20,40 | 32M | 5.824 |
| 02/09/2019 | -0,30% | -0,06 | 20,19 | 20,10 | 19,90 | 20,50 | 45M | 9.009 |
| 30/08/2019 | 3,16% | 0,62 | 20,25 | 19,71 | 19,48 | 20,25 | 78M | 9.349 |
| 29/08/2019 | 1,29% | 0,25 | 19,63 | 19,52 | 19,37 | 19,85 | 32M | 4.987 |
| 28/08/2019 | -0,15% | -0,03 | 19,38 | 19,54 | 19,10 | 19,58 | 38M | 9.475 |
| 27/08/2019 | -0,46% | -0,09 | 19,41 | 19,75 | 19,13 | 19,75 | 33M | 6.826 |
| 26/08/2019 | -2,01% | -0,40 | 19,50 | 19,98 | 19,31 | 20,01 | 58M | 6.109 |
| 23/08/2019 | -1,83% | -0,37 | 19,90 | 20,00 | 19,65 | 20,28 | 37M | 6.103 |
| 22/08/2019 | 1,35% | 0,27 | 20,27 | 20,00 | 19,65 | 20,52 | 60M | 10.102 |
| 21/08/2019 | 2,62% | 0,51 | 20,00 | 19,60 | 19,23 | 20,00 | 60M | 8.039 |
| 20/08/2019 | 0,05% | 0,01 | 19,49 | 19,34 | 18,94 | 19,60 | 46M | 6.557 |
| 19/08/2019 | 1,14% | 0,22 | 19,48 | 19,22 | 19,14 | 19,61 | 42M | 4.743 |
| 16/08/2019 | -0,62% | -0,12 | 19,26 | 19,77 | 18,51 | 19,80 | 85M | 12.850 |
| 15/08/2019 | -1,62% | -0,32 | 19,38 | 19,90 | 18,87 | 20,05 | 68M | 9.519 |
| 14/08/2019 | -3,34% | -0,68 | 19,70 | 20,10 | 19,47 | 20,37 | 55M | 7.879 |
| 13/08/2019 | 0,20% | 0,04 | 20,38 | 20,45 | 20,05 | 20,64 | 52M | 8.648 |
| 12/08/2019 | -0,20% | -0,04 | 20,34 | 20,50 | 19,99 | 20,50 | 54M | 8.565 |
| 09/08/2019 | -1,55% | -0,32 | 20,38 | 20,71 | 20,35 | 20,92 | 54M | 12.091 |
| 08/08/2019 | -1,90% | -0,40 | 20,70 | 21,65 | 20,54 | 21,65 | 100M | 21.262 |
| 07/08/2019 | -0,47% | -0,10 | 21,10 | 20,98 | 20,35 | 21,20 | 126M | 17.508 |
| 06/08/2019 | 10,13% | 1,95 | 21,20 | 19,39 | 19,21 | 21,20 | 193M | 14.860 |
| 05/08/2019 | -2,23% | -0,44 | 19,25 | 19,49 | 18,90 | 19,49 | 60M | 10.390 |
| 02/08/2019 | 0,00% | 0,00 | 19,69 | 19,80 | 19,24 | 19,80 | 29M | 5.479 |
| 01/08/2019 | 1,76% | 0,34 | 19,69 | 19,35 | 19,32 | 19,91 | 71M | 12.290 |
| 31/07/2019 | 0,31% | 0,06 | 19,35 | 19,30 | 18,98 | 19,42 | 39M | 8.357 |
| 30/07/2019 | 1,53% | 0,29 | 19,29 | 18,94 | 18,84 | 19,33 | 40M | 6.258 |
| 29/07/2019 | -1,30% | -0,25 | 19,00 | 19,08 | 18,83 | 19,33 | 84M | 8.018 |
| 26/07/2019 | 1,32% | 0,25 | 19,25 | 19,00 | 18,69 | 19,25 | 62M | 13.566 |
| 25/07/2019 | -2,06% | -0,40 | 19,00 | 19,40 | 18,70 | 19,41 | 78M | 13.598 |
| 24/07/2019 | -2,02% | -0,40 | 19,40 | 19,85 | 19,23 | 19,91 | 94M | 9.258 |
| 23/07/2019 | -0,80% | -0,16 | 19,80 | 19,82 | 19,64 | 20,05 | 50M | 6.868 |
Date,Open,High,Low,Close,Volume
12-Dec-19,21.66,21.93,21.38,21.93,69509065
11-Dec-19,21.67,21.92,21.32,21.65,95655813
10-Dec-19,21.50,21.73,21.15,21.73,57075969
09-Dec-19,21.21,21.72,21.05,21.58,85211676
06-Dec-19,21.15,21.25,20.96,21.12,48233851
05-Dec-19,21.00,21.10,20.82,21.05,28787191
04-Dec-19,20.88,21.20,20.88,21.00,88271081
03-Dec-19,20.62,21.11,20.51,20.88,71221830
02-Dec-19,20.55,20.89,20.50,20.70,52684879
29-Nov-19,20.19,20.47,20.03,20.47,38778753
28-Nov-19,19.72,20.24,19.63,20.10,30242356
27-Nov-19,19.49,19.81,19.44,19.80,22554554
26-Nov-19,19.84,19.84,19.37,19.60,32999261
25-Nov-19,19.54,19.92,19.52,19.80,27554938
22-Nov-19,19.62,19.76,19.34,19.63,60782393
21-Nov-19,19.15,19.65,19.11,19.65,26901708
19-Nov-19,19.09,19.24,18.84,19.14,27309005
18-Nov-19,19.10,19.39,19.01,19.13,52496473
14-Nov-19,19.65,19.65,18.97,19.05,59910479
13-Nov-19,19.59,19.72,19.32,19.72,57693106
12-Nov-19,20.09,20.09,19.47,19.51,53897300
11-Nov-19,20.27,20.27,19.82,20.09,20579283
08-Nov-19,20.26,20.31,19.92,20.10,26045150
07-Nov-19,20.43,20.56,20.08,20.26,44178838
06-Nov-19,20.16,20.43,19.92,20.30,50658229
05-Nov-19,20.20,20.39,19.74,20.03,38177355
04-Nov-19,20.39,20.51,20.13,20.19,34493400
01-Nov-19,20.40,20.40,20.00,20.24,42127995
31-Oct-19,19.51,20.21,19.29,19.90,95439546
30-Oct-19,18.72,19.72,18.61,19.49,61646970
29-Oct-19,18.64,18.97,18.40,18.77,50848578
28-Oct-19,18.23,18.61,18.04,18.61,47819598
25-Oct-19,18.54,18.74,18.23,18.23,30375246
24-Oct-19,18.54,18.58,18.24,18.54,27316251
23-Oct-19,18.49,18.52,18.16,18.46,27116886
22-Oct-19,18.29,18.50,18.17,18.50,33311094
21-Oct-19,18.28,18.50,18.00,18.28,17723005
18-Oct-19,18.13,18.25,18.06,18.25,22372808
17-Oct-19,18.06,18.18,17.90,18.10,29743176
16-Oct-19,18.10,18.11,17.50,17.97,50058694
15-Oct-19,18.58,18.60,17.95,18.10,43981114
14-Oct-19,18.59,18.79,18.30,18.57,48854962
11-Oct-19,18.63,18.77,18.39,18.51,30397829
10-Oct-19,18.82,19.03,18.50,18.62,31961537
09-Oct-19,18.69,19.33,18.34,18.83,61009349
08-Oct-19,18.90,18.90,18.41,18.49,101015112
07-Oct-19,19.19,19.19,18.66,18.90,17172707
04-Oct-19,19.14,19.14,18.83,19.08,23434783
03-Oct-19,18.85,19.01,18.60,19.01,85458495
02-Oct-19,18.99,18.99,18.71,18.85,70215291
01-Oct-19,19.15,19.22,18.96,19.03,29503639
30-Sep-19,18.96,19.32,18.96,19.20,25487528
27-Sep-19,18.80,19.20,18.80,19.12,29594499
26-Sep-19,18.62,19.00,18.62,18.95,48370967
25-Sep-19,18.75,18.85,18.57,18.70,59245459
24-Sep-19,19.10,19.10,18.65,18.87,24368613
23-Sep-19,18.82,19.00,18.60,19.00,30217181
20-Sep-19,19.23,19.40,18.74,18.80,52389970
19-Sep-19,18.90,19.15,18.80,19.06,52954988
18-Sep-19,18.80,18.97,18.61,18.77,30934614
17-Sep-19,18.75,18.99,18.58,18.99,21847401
16-Sep-19,19.08,19.10,18.59,18.72,38235739
13-Sep-19,19.39,19.48,18.89,19.10,39818300
12-Sep-19,19.40,19.53,19.29,19.39,24698961
11-Sep-19,19.05,19.37,18.82,19.37,35592058
10-Sep-19,18.98,18.98,18.50,18.84,41155614
09-Sep-19,19.69,19.69,18.83,18.90,42574102
06-Sep-19,19.79,19.79,19.36,19.58,33615205
05-Sep-19,19.98,20.14,19.67,19.70,33228418
04-Sep-19,19.84,19.95,19.52,19.95,23030285
03-Sep-19,20.28,20.40,19.52,19.62,31842692
02-Sep-19,20.10,20.50,19.90,20.19,45048821
30-Aug-19,19.71,20.25,19.48,20.25,78475560
29-Aug-19,19.52,19.85,19.37,19.63,31817920
28-Aug-19,19.54,19.58,19.10,19.38,37560842
27-Aug-19,19.75,19.75,19.13,19.41,33020090
26-Aug-19,19.98,20.01,19.31,19.50,58166056
23-Aug-19,20.00,20.28,19.65,19.90,37457409
22-Aug-19,20.00,20.52,19.65,20.27,59868422
21-Aug-19,19.60,20.00,19.23,20.00,59914627
20-Aug-19,19.34,19.60,18.94,19.49,46240180
19-Aug-19,19.22,19.61,19.14,19.48,42104877
16-Aug-19,19.77,19.80,18.51,19.26,84843570
15-Aug-19,19.90,20.05,18.87,19.38,67659750
14-Aug-19,20.10,20.37,19.47,19.70,54709279
13-Aug-19,20.45,20.64,20.05,20.38,51883550
12-Aug-19,20.50,20.50,19.99,20.34,53669133
09-Aug-19,20.71,20.92,20.35,20.38,54081532
08-Aug-19,21.65,21.65,20.54,20.70,100174664
07-Aug-19,20.98,21.20,20.35,21.10,125785396
06-Aug-19,19.39,21.20,19.21,21.20,193157715
05-Aug-19,19.49,19.49,18.90,19.25,60437386
02-Aug-19,19.80,19.80,19.24,19.69,29443414
01-Aug-19,19.35,19.91,19.32,19.69,71015744
31-Jul-19,19.30,19.42,18.98,19.35,39230973
30-Jul-19,18.94,19.33,18.84,19.29,40067700
29-Jul-19,19.08,19.33,18.83,19.00,83813678
26-Jul-19,19.00,19.25,18.69,19.25,61885876
25-Jul-19,19.40,19.41,18.70,19.00,77503922
24-Jul-19,19.85,19.91,19.23,19.40,93745587
23-Jul-19,19.82,20.05,19.64,19.80,50363628
22-Jul-19,20.15,20.20,19.77,19.96,50363628
19-Jul-19,20.15,20.20,19.83,20.08,50363628
18-Jul-19,19.78,20.23,19.66,20.20,50363628
17-Jul-19,19.48,19.82,19.47,19.78,50363628
16-Jul-19,19.78,19.83,19.35,19.61,50363628
15-Jul-19,19.50,19.83,19.04,19.78,50363628
12-Jul-19,19.99,20.21,19.41,19.73,50363628
11-Jul-19,20.33,20.50,19.67,20.05,50363628
10-Jul-19,19.99,20.31,19.31,20.17,50363628
08-Jul-19,19.51,19.80,19.14,19.69,50363628
05-Jul-19,20.12,20.17,19.52,19.52,50363628
04-Jul-19,19.90,20.33,19.39,20.07,50363628
03-Jul-19,18.46,20.15,18.46,19.85,50363628
02-Jul-19,18.79,18.85,17.73,18.46,50363628
01-Jul-19,19.46,19.75,18.85,18.85,50363628
28-Jun-19,19.59,19.69,19.28,19.38,50363628
27-Jun-19,19.39,19.57,19.22,19.40,50363628
26-Jun-19,19.93,19.93,19.21,19.43,50363628
25-Jun-19,20.04,20.04,19.49,19.64,50363628
24-Jun-19,19.73,20.25,19.73,19.91,50363628
21-Jun-19,20.05,20.26,19.75,19.84,50363628
19-Jun-19,20.05,20.09,19.63,20.06,50363628
18-Jun-19,19.95,20.14,19.61,19.95,50363628
17-Jun-19,19.63,20.04,19.63,19.86,50363628
14-Jun-19,19.47,20.00,19.44,19.80,50363628
13-Jun-19,19.28,19.58,19.24,19.56,50363628
12-Jun-19,19.33,19.75,19.14,19.37,50363628
11-Jun-19,19.48,19.48,19.01,19.24,50363628
10-Jun-19,19.54,19.54,19.06,19.36,50363628
07-Jun-19,19.80,19.88,19.40,19.50,50363628
06-Jun-19,19.21,19.73,18.95,19.73,50363628
05-Jun-19,19.30,19.30,18.87,19.15,50363628
04-Jun-19,19.00,19.31,18.84,19.29,50363628
*exoneração de responsabilidade