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
25/09/2020	-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	1,18%	0,20	17,20	17,05	16,80	17,20	22M	4.153
02/07/2020	2,60%	0,43	17,00	16,78	16,30	17,20	76M	13.916
01/07/2020	-0,06%	-0,01	16,57	16,59	16,25	16,78	56M	7.985
30/06/2020	1,97%	0,32	16,58	16,19	15,98	16,79	49M	10.052
29/06/2020	1,63%	0,26	16,26	16,18	15,72	16,39	47M	5.853
26/06/2020	0,25%	0,04	16,00	15,90	15,64	16,33	37M	7.396
25/06/2020	-1,48%	-0,24	15,96	16,16	15,49	16,16	66M	11.981
24/06/2020	-3,57%	-0,60	16,20	16,74	15,71	17,00	50M	11.699
23/06/2020	0,96%	0,16	16,80	16,83	16,49	16,86	46M	13.197
22/06/2020	0,97%	0,16	16,64	16,65	16,17	17,09	69M	9.588
19/06/2020	0,67%	0,11	16,48	16,65	16,31	17,14	56M	9.502
18/06/2020	-0,73%	-0,12	16,37	16,42	16,06	16,57	31M	6.753
17/06/2020	5,77%	0,90	16,49	15,66	15,56	16,54	36M	7.151
16/06/2020	-0,13%	-0,02	15,59	16,20	15,25	16,65	55M	12.454
15/06/2020	-2,13%	-0,34	15,61	15,48	14,71	15,70	74M	14.358
12/06/2020	-5,23%	-0,88	15,95	16,19	15,41	16,42	100M	19.100
10/06/2020	-2,94%	-0,51	16,83	17,65	16,55	17,98	61M	12.846
09/06/2020	0,52%	0,09	17,34	16,80	16,58	17,81	60M	10.246
08/06/2020	13,64%	2,07	17,25	15,55	15,43	17,65	110M	18.200
05/06/2020	0,40%	0,06	15,18	15,12	15,04	16,04	61M	10.392
04/06/2020	1,00%	0,15	15,12	14,98	14,96	15,50	27M	6.537
03/06/2020	-1,58%	-0,24	14,97	15,41	14,82	15,97	52M	9.723
02/06/2020	5,26%	0,76	15,21	14,60	14,60	15,40	46M	11.519
01/06/2020	3,81%	0,53	14,45	13,93	13,90	14,70	42M	8.647
29/05/2020	-2,11%	-0,30	13,92	14,17	13,65	14,38	64M	9.881
28/05/2020	0,21%	0,03	14,22	14,19	13,80	14,47	22M	6.433
27/05/2020	2,53%	0,35	14,19	14,17	13,52	14,28	74M	10.122
26/05/2020	0,58%	0,08	13,84	14,00	13,40	14,26	95M	19.378
25/05/2020	11,69%	1,44	13,76	12,70	12,70	13,76	59M	10.442
22/05/2020	1,90%	0,23	12,32	11,97	11,80	12,64	47M	8.335
21/05/2020	6,05%	0,69	12,09	11,54	11,44	12,25	67M	16.937
20/05/2020	-1,98%	-0,23	11,40	11,64	11,21	11,86	34M	7.888
19/05/2020	-5,22%	-0,64	11,63	12,35	11,46	12,90	83M	17.534
18/05/2020	14,35%	1,54	12,27	11,25	10,86	12,46	61M	11.822
15/05/2020	-1,83%	-0,20	10,73	10,81	10,49	11,14	30M	10.331
14/05/2020	10,96%	1,08	10,93	9,65	9,54	10,93	43M	10.406
13/05/2020	-0,91%	-0,09	9,85	10,30	9,60	10,38	45M	14.411
12/05/2020	-1,39%	-0,14	9,94	10,14	9,94	10,94	49M	11.522
11/05/2020	-2,80%	-0,29	10,08	10,16	9,93	10,35	42M	8.063
08/05/2020	9,16%	0,87	10,37	9,69	9,69	10,48	54M	12.335
07/05/2020	-7,14%	-0,73	9,50	10,35	9,40	10,40	50M	10.211
06/05/2020	-6,15%	-0,67	10,23	11,00	10,15	11,09	43M	6.529
05/05/2020	2,16%	0,23	10,90	10,86	10,66	11,20	29M	7.447
04/05/2020	-6,07%	-0,69	10,67	11,10	10,46	11,23	32M	9.557
30/04/2020	-5,02%	-0,60	11,36	11,71	11,26	11,81	58M	10.725
29/04/2020	6,69%	0,75	11,96	11,41	11,21	12,04	39M	9.229
28/04/2020	6,66%	0,70	11,21	10,86	10,68	11,46	47M	12.767
27/04/2020	3,04%	0,31	10,51	10,37	10,15	10,66	30M	8.502
24/04/2020	-7,94%	-0,88	10,20	10,85	9,41	10,95	63M	17.034
23/04/2020	-3,32%	-0,38	11,08	11,67	10,85	12,00	33M	11.404
22/04/2020	2,78%	0,31	11,46	11,11	11,05	11,70	41M	13.841
20/04/2020	1,18%	0,13	11,15	10,85	10,68	11,26	43M	13.923
17/04/2020	1,47%	0,16	11,02	11,10	10,85	11,46	43M	13.201
16/04/2020	-3,47%	-0,39	10,86	11,49	10,57	11,49	42M	11.171
15/04/2020	-1,92%	-0,22	11,25	11,00	10,68	11,34	61M	13.103
14/04/2020	10,08%	1,05	11,47	10,80	10,63	11,57	42M	11.363
13/04/2020	-1,70%	-0,18	10,42	10,60	9,98	10,62	23M	7.149
09/04/2020	3,41%	0,35	10,60	10,50	10,43	11,00	39M	11.472
08/04/2020	7,33%	0,70	10,25	9,45	9,30	10,46	26M	8.836
07/04/2020	1,49%	0,14	9,55	9,95	9,52	10,16	39M	15.749
06/04/2020	4,67%	0,42	9,41	9,43	9,17	9,99	38M	10.574
03/04/2020	-0,99%	-0,09	8,99	9,00	8,48	9,17	22M	8.724
02/04/2020	4,25%	0,37	9,08	8,86	8,48	9,08	50M	11.098
01/04/2020	-9,74%	-0,94	8,71	9,39	8,70	9,39	38M	11.869
31/03/2020	-2,23%	-0,22	9,65	9,99	9,40	10,47	79M	22.430
30/03/2020	-0,50%	-0,05	9,87	10,33	9,61	10,39	35M	14.214
27/03/2020	-5,52%	-0,58	9,92	10,10	9,50	10,57	62M	17.408
26/03/2020	21,25%	1,84	10,50	8,50	8,50	10,88	64M	15.164
25/03/2020	18,14%	1,33	8,66	7,40	7,05	8,74	71M	25.800
24/03/2020	0,41%	0,03	7,33	7,73	7,21	8,24	83M	20.481
23/03/2020	-16,57%	-1,45	7,30	8,80	6,86	8,92	71M	24.071
20/03/2020	-11,44%	-1,13	8,75	10,30	8,52	10,72	63M	20.236
19/03/2020	-8,26%	-0,89	9,88	10,07	9,17	10,46	80M	21.129
18/03/2020	-21,10%	-2,88	10,77	12,99	9,49	13,00	40M	11.013
17/03/2020	-	-	13,65	14,41	13,33	14,64	73M	13.570

Date,Open,High,Low,Close,Volume
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
02-Jul-20,16.78,17.20,16.30,17.00,75545559
01-Jul-20,16.59,16.78,16.25,16.57,56416405
30-Jun-20,16.19,16.79,15.98,16.58,48952062
29-Jun-20,16.18,16.39,15.72,16.26,47214400
26-Jun-20,15.90,16.33,15.64,16.00,36565515
25-Jun-20,16.16,16.16,15.49,15.96,66113998
24-Jun-20,16.74,17.00,15.71,16.20,50288337
23-Jun-20,16.83,16.86,16.49,16.80,45527316
22-Jun-20,16.65,17.09,16.17,16.64,68506575
19-Jun-20,16.65,17.14,16.31,16.48,55644245
18-Jun-20,16.42,16.57,16.06,16.37,31438613
17-Jun-20,15.66,16.54,15.56,16.49,36021211
16-Jun-20,16.20,16.65,15.25,15.59,54930895
15-Jun-20,15.48,15.70,14.71,15.61,73927575
12-Jun-20,16.19,16.42,15.41,15.95,99987085
10-Jun-20,17.65,17.98,16.55,16.83,60845763
09-Jun-20,16.80,17.81,16.58,17.34,59581544
08-Jun-20,15.55,17.65,15.43,17.25,110231795
05-Jun-20,15.12,16.04,15.04,15.18,61379026
04-Jun-20,14.98,15.50,14.96,15.12,27267331
03-Jun-20,15.41,15.97,14.82,14.97,51799802
02-Jun-20,14.60,15.40,14.60,15.21,45960092
01-Jun-20,13.93,14.70,13.90,14.45,41570448
29-May-20,14.17,14.38,13.65,13.92,63535389
28-May-20,14.19,14.47,13.80,14.22,22184957
27-May-20,14.17,14.28,13.52,14.19,73562551
26-May-20,14.00,14.26,13.40,13.84,95332327
25-May-20,12.70,13.76,12.70,13.76,58753116
22-May-20,11.97,12.64,11.80,12.32,47157854
21-May-20,11.54,12.25,11.44,12.09,67101784
20-May-20,11.64,11.86,11.21,11.40,34065118
19-May-20,12.35,12.90,11.46,11.63,83135409
18-May-20,11.25,12.46,10.86,12.27,61146930
15-May-20,10.81,11.14,10.49,10.73,30210073
14-May-20,9.65,10.93,9.54,10.93,42938495
13-May-20,10.30,10.38,9.60,9.85,45496332
12-May-20,10.14,10.94,9.94,9.94,49137946
11-May-20,10.16,10.35,9.93,10.08,41599146
08-May-20,9.69,10.48,9.69,10.37,53925557
07-May-20,10.35,10.40,9.40,9.50,49879654
06-May-20,11.00,11.09,10.15,10.23,42520837
05-May-20,10.86,11.20,10.66,10.90,29232402
04-May-20,11.10,11.23,10.46,10.67,32037749
30-Apr-20,11.71,11.81,11.26,11.36,57742515
29-Apr-20,11.41,12.04,11.21,11.96,39134401
28-Apr-20,10.86,11.46,10.68,11.21,46529815
27-Apr-20,10.37,10.66,10.15,10.51,29533978
24-Apr-20,10.85,10.95,9.41,10.20,62925204
23-Apr-20,11.67,12.00,10.85,11.08,33275058
22-Apr-20,11.11,11.70,11.05,11.46,41149150
20-Apr-20,10.85,11.26,10.68,11.15,42679206
17-Apr-20,11.10,11.46,10.85,11.02,43024882
16-Apr-20,11.49,11.49,10.57,10.86,42296342
15-Apr-20,11.00,11.34,10.68,11.25,60914764
14-Apr-20,10.80,11.57,10.63,11.47,41777716
13-Apr-20,10.60,10.62,9.98,10.42,23407173
09-Apr-20,10.50,11.00,10.43,10.60,39375280
08-Apr-20,9.45,10.46,9.30,10.25,26104541
07-Apr-20,9.95,10.16,9.52,9.55,38547349
06-Apr-20,9.43,9.99,9.17,9.41,38360104
03-Apr-20,9.00,9.17,8.48,8.99,21562499
02-Apr-20,8.86,9.08,8.48,9.08,50294144
01-Apr-20,9.39,9.39,8.70,8.71,37775026
31-Mar-20,9.99,10.47,9.40,9.65,78717691
30-Mar-20,10.33,10.39,9.61,9.87,35411329
27-Mar-20,10.10,10.57,9.50,9.92,62120214
26-Mar-20,8.50,10.88,8.50,10.50,63997708
25-Mar-20,7.40,8.74,7.05,8.66,71460013
24-Mar-20,7.73,8.24,7.21,7.33,83322396
23-Mar-20,8.80,8.92,6.86,7.30,71343347
20-Mar-20,10.30,10.72,8.52,8.75,63042183
19-Mar-20,10.07,10.46,9.17,9.88,80140252
18-Mar-20,12.99,13.00,9.49,10.77,40297527
17-Mar-20,14.41,14.64,13.33,13.65,72843546

*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...