Cotação atual, histórico e gráfico do papel: LIGT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | -2,36% | -0,44 | 18,24 | 18,67 | 18,21 | 18,67 | 16M | 4.390 |
| 20/02/2019 | -0,53% | -0,10 | 18,68 | 18,91 | 18,55 | 19,12 | 18M | 3.633 |
| 19/02/2019 | -0,79% | -0,15 | 18,78 | 18,93 | 18,69 | 19,28 | 12M | 3.330 |
| 18/02/2019 | -0,37% | -0,07 | 18,93 | 19,15 | 18,71 | 19,15 | 11M | 1.838 |
| 15/02/2019 | -0,05% | -0,01 | 19,00 | 18,88 | 18,88 | 19,15 | 9M | 1.668 |
| 14/02/2019 | 0,69% | 0,13 | 19,01 | 18,84 | 18,61 | 19,06 | 14M | 3.220 |
| 13/02/2019 | 0,05% | 0,01 | 18,88 | 18,85 | 18,81 | 19,28 | 11M | 3.943 |
| 12/02/2019 | 1,73% | 0,32 | 18,87 | 18,61 | 18,22 | 18,87 | 13M | 3.628 |
| 11/02/2019 | -1,33% | -0,25 | 18,55 | 18,79 | 18,33 | 18,96 | 8M | 2.594 |
| 08/02/2019 | -1,05% | -0,20 | 18,80 | 19,00 | 18,59 | 19,02 | 14M | 4.415 |
| 07/02/2019 | -0,68% | -0,13 | 19,00 | 19,28 | 18,77 | 19,42 | 13M | 2.904 |
| 06/02/2019 | -4,21% | -0,84 | 19,13 | 19,84 | 19,10 | 19,89 | 16M | 3.696 |
| 05/02/2019 | 2,94% | 0,57 | 19,97 | 19,29 | 19,28 | 20,00 | 34M | 4.399 |
| 04/02/2019 | -0,87% | -0,17 | 19,40 | 19,41 | 19,10 | 19,67 | 19M | 3.682 |
| 01/02/2019 | -1,86% | -0,37 | 19,57 | 19,96 | 19,38 | 19,97 | 20M | 4.467 |
| 31/01/2019 | 2,31% | 0,45 | 19,94 | 19,50 | 19,40 | 19,94 | 23M | 4.132 |
| 30/01/2019 | 1,25% | 0,24 | 19,49 | 19,20 | 19,14 | 19,53 | 16M | 3.534 |
| 29/01/2019 | -2,09% | -0,41 | 19,25 | 19,68 | 19,00 | 19,75 | 25M | 5.858 |
| 28/01/2019 | 0,05% | 0,01 | 19,66 | 19,60 | 19,04 | 19,69 | 24M | 5.428 |
| 24/01/2019 | 1,50% | 0,29 | 19,65 | 19,24 | 19,24 | 19,77 | 20M | 4.021 |
| 23/01/2019 | 1,10% | 0,21 | 19,36 | 19,39 | 19,11 | 19,41 | 13M | 2.590 |
| 22/01/2019 | -0,73% | -0,14 | 19,15 | 19,30 | 18,97 | 19,35 | 23M | 4.507 |
| 21/01/2019 | 2,99% | 0,56 | 19,29 | 18,79 | 18,49 | 19,29 | 16M | 3.843 |
| 18/01/2019 | 0,16% | 0,03 | 18,73 | 18,82 | 18,34 | 18,97 | 52M | 3.731 |
| 17/01/2019 | 1,30% | 0,24 | 18,70 | 18,70 | 18,52 | 18,93 | 22M | 4.401 |
| 16/01/2019 | -2,02% | -0,38 | 18,46 | 18,95 | 18,31 | 18,96 | 15M | 3.948 |
| 15/01/2019 | -0,32% | -0,06 | 18,84 | 19,00 | 18,64 | 19,10 | 16M | 3.639 |
| 14/01/2019 | 2,16% | 0,40 | 18,90 | 18,45 | 18,40 | 19,00 | 28M | 6.143 |
| 11/01/2019 | 1,43% | 0,26 | 18,50 | 18,25 | 17,99 | 18,80 | 40M | 6.564 |
| 10/01/2019 | 2,99% | 0,53 | 18,24 | 17,72 | 17,64 | 18,24 | 30M | 4.633 |
| 09/01/2019 | 2,31% | 0,40 | 17,71 | 17,31 | 17,21 | 17,71 | 17M | 2.451 |
| 08/01/2019 | 0,12% | 0,02 | 17,31 | 17,35 | 16,95 | 17,35 | 14M | 3.374 |
| 07/01/2019 | -1,03% | -0,18 | 17,29 | 17,39 | 17,00 | 17,70 | 23M | 5.619 |
| 04/01/2019 | 0,81% | 0,14 | 17,47 | 17,38 | 17,13 | 17,94 | 50M | 6.990 |
| 03/01/2019 | 4,33% | 0,72 | 17,33 | 16,62 | 16,60 | 17,33 | 31M | 6.953 |
| 02/01/2019 | 0,67% | 0,11 | 16,61 | 16,56 | 16,31 | 16,86 | 20M | 6.692 |
| 28/12/2018 | 0,00% | 0,00 | 16,50 | 16,59 | 16,23 | 16,59 | 30M | 5.734 |
| 27/12/2018 | 2,55% | 0,41 | 16,50 | 16,18 | 15,90 | 16,50 | 14M | 2.279 |
| 26/12/2018 | 0,00% | 0,00 | 16,09 | 16,09 | 15,67 | 16,10 | 9M | 2.170 |
| 21/12/2018 | -1,71% | -0,28 | 16,09 | 16,37 | 15,95 | 16,65 | 20M | 4.278 |
| 20/12/2018 | 5,41% | 0,84 | 16,37 | 15,53 | 15,53 | 16,88 | 41M | 7.597 |
| 19/12/2018 | 1,37% | 0,21 | 15,53 | 15,39 | 15,20 | 15,53 | 30M | 2.641 |
| 18/12/2018 | -0,65% | -0,10 | 15,32 | 15,50 | 15,17 | 15,52 | 9M | 1.313 |
| 17/12/2018 | -0,77% | -0,12 | 15,42 | 15,69 | 15,21 | 15,69 | 20M | 2.875 |
| 14/12/2018 | -1,02% | -0,16 | 15,54 | 15,70 | 15,42 | 15,80 | 12M | 1.885 |
| 13/12/2018 | 1,88% | 0,29 | 15,70 | 15,52 | 15,40 | 15,85 | 12M | 3.295 |
| 12/12/2018 | 0,52% | 0,08 | 15,41 | 15,33 | 15,33 | 15,59 | 20M | 4.617 |
| 11/12/2018 | 1,19% | 0,18 | 15,33 | 15,17 | 15,01 | 15,42 | 20M | 5.153 |
| 10/12/2018 | -0,85% | -0,13 | 15,15 | 15,20 | 15,06 | 15,38 | 9M | 2.669 |
| 07/12/2018 | -0,78% | -0,12 | 15,28 | 15,40 | 15,15 | 15,59 | 19M | 2.166 |
| 06/12/2018 | 0,26% | 0,04 | 15,40 | 15,25 | 15,07 | 15,54 | 12M | 2.513 |
| 05/12/2018 | 1,65% | 0,25 | 15,36 | 15,10 | 15,10 | 15,52 | 14M | 3.430 |
| 04/12/2018 | -2,95% | -0,46 | 15,11 | 15,57 | 15,01 | 15,57 | 23M | 4.970 |
| 03/12/2018 | -0,70% | -0,11 | 15,57 | 15,75 | 15,31 | 15,92 | 22M | 5.228 |
| 30/11/2018 | 0,71% | 0,11 | 15,68 | 15,74 | 15,55 | 16,18 | 39M | 7.086 |
| 29/11/2018 | 2,70% | 0,41 | 15,57 | 15,14 | 15,14 | 15,63 | 21M | 4.307 |
| 28/11/2018 | -2,13% | -0,33 | 15,16 | 15,66 | 14,80 | 15,90 | 65M | 15.351 |
| 27/11/2018 | -10,10% | -1,74 | 15,49 | 14,50 | 14,50 | 15,60 | 188M | 22.337 |
| 26/11/2018 | -0,35% | -0,06 | 17,23 | 17,30 | 16,96 | 17,43 | 19M | 4.149 |
| 23/11/2018 | 2,92% | 0,49 | 17,29 | 16,63 | 16,63 | 17,64 | 35M | 5.327 |
| 22/11/2018 | 4,67% | 0,75 | 16,80 | 16,05 | 16,05 | 17,13 | 32M | 5.325 |
| 21/11/2018 | 0,63% | 0,10 | 16,05 | 15,87 | 15,57 | 16,15 | 13M | 3.488 |
| 19/11/2018 | 1,72% | 0,27 | 15,95 | 15,68 | 15,44 | 16,05 | 13M | 3.212 |
| 16/11/2018 | 0,19% | 0,03 | 15,68 | 15,95 | 15,50 | 15,95 | 16M | 4.096 |
| 14/11/2018 | 0,64% | 0,10 | 15,65 | 15,46 | 15,01 | 15,69 | 55M | 12.056 |
| 13/11/2018 | -2,26% | -0,36 | 15,55 | 15,76 | 15,47 | 15,98 | 26M | 4.268 |
| 12/11/2018 | 0,63% | 0,10 | 15,91 | 15,81 | 15,61 | 16,07 | 21M | 2.710 |
| 09/11/2018 | 1,35% | 0,21 | 15,81 | 15,61 | 15,40 | 15,90 | 34M | 3.140 |
| 08/11/2018 | -1,52% | -0,24 | 15,60 | 15,80 | 15,56 | 16,28 | 30M | 5.753 |
| 07/11/2018 | -1,00% | -0,16 | 15,84 | 16,04 | 15,69 | 16,36 | 18M | 4.499 |
| 06/11/2018 | -2,74% | -0,45 | 16,00 | 16,39 | 15,87 | 16,45 | 27M | 5.607 |
| 05/11/2018 | -0,54% | -0,09 | 16,45 | 16,46 | 16,34 | 16,88 | 15M | 4.029 |
| 01/11/2018 | -0,78% | -0,13 | 16,54 | 16,65 | 16,30 | 16,96 | 32M | 7.358 |
| 31/10/2018 | -1,77% | -0,30 | 16,67 | 17,16 | 16,52 | 17,40 | 21M | 5.886 |
| 30/10/2018 | 1,01% | 0,17 | 16,97 | 16,90 | 16,75 | 17,26 | 18M | 4.268 |
| 29/10/2018 | -5,62% | -1,00 | 16,80 | 17,90 | 16,42 | 18,30 | 31M | 9.434 |
| 26/10/2018 | 1,42% | 0,25 | 17,80 | 17,64 | 17,46 | 17,95 | 30M | 6.785 |
| 25/10/2018 | 1,86% | 0,32 | 17,55 | 17,42 | 17,14 | 17,69 | 28M | 5.385 |
| 24/10/2018 | -1,94% | -0,34 | 17,23 | 17,54 | 17,02 | 17,77 | 26M | 5.160 |
| 23/10/2018 | 5,59% | 0,93 | 17,57 | 16,60 | 16,44 | 17,65 | 51M | 10.491 |
| 22/10/2018 | 1,90% | 0,31 | 16,64 | 16,85 | 16,23 | 16,96 | 41M | 10.451 |
| 19/10/2018 | 5,02% | 0,78 | 16,33 | 15,78 | 15,25 | 16,90 | 28M | 5.519 |
| 18/10/2018 | -2,81% | -0,45 | 15,55 | 15,98 | 15,55 | 16,24 | 17M | 4.074 |
| 17/10/2018 | -0,74% | -0,12 | 16,00 | 16,00 | 15,64 | 16,26 | 13M | 2.934 |
| 16/10/2018 | 2,09% | 0,33 | 16,12 | 15,79 | 15,79 | 16,34 | 14M | 3.481 |
| 15/10/2018 | 2,20% | 0,34 | 15,79 | 15,75 | 15,49 | 15,87 | 11M | 2.617 |
| 11/10/2018 | 0,13% | 0,02 | 15,45 | 15,50 | 15,10 | 15,76 | 13M | 3.837 |
| 10/10/2018 | -5,34% | -0,87 | 15,43 | 16,20 | 15,31 | 16,20 | 18M | 3.699 |
| 09/10/2018 | 2,39% | 0,38 | 16,30 | 15,92 | 15,92 | 16,42 | 22M | 5.756 |
| 08/10/2018 | 12,67% | 1,79 | 15,92 | 15,66 | 15,28 | 16,15 | 65M | 8.112 |
| 05/10/2018 | 0,21% | 0,03 | 14,13 | 14,13 | 13,82 | 14,48 | 25M | 6.003 |
| 04/10/2018 | 3,75% | 0,51 | 14,10 | 13,40 | 13,33 | 14,22 | 19M | 4.978 |
| 03/10/2018 | 4,94% | 0,64 | 13,59 | 13,11 | 13,11 | 13,89 | 24M | 6.240 |
| 02/10/2018 | 3,85% | 0,48 | 12,95 | 12,77 | 12,60 | 13,01 | 15M | 3.824 |
| 01/10/2018 | -2,35% | -0,30 | 12,47 | 12,81 | 12,28 | 12,81 | 7M | 2.545 |
| 28/09/2018 | 0,24% | 0,03 | 12,77 | 12,67 | 12,61 | 12,90 | 6M | 1.926 |
| 27/09/2018 | -0,70% | -0,09 | 12,74 | 12,90 | 12,68 | 13,05 | 6M | 2.164 |
| 26/09/2018 | -1,08% | -0,14 | 12,83 | 13,07 | 12,77 | 13,15 | 8M | 2.979 |
| 25/09/2018 | 1,73% | 0,22 | 12,97 | 12,60 | 12,49 | 12,97 | 8M | 2.650 |
| 24/09/2018 | -3,41% | -0,45 | 12,75 | 13,29 | 12,65 | 13,29 | 12M | 3.378 |
| 21/09/2018 | 2,33% | 0,30 | 13,20 | 12,99 | 12,99 | 13,30 | 7M | 1.710 |
Date,Open,High,Low,Close,Volume
21-Feb-19,18.67,18.67,18.21,18.24,16376034
20-Feb-19,18.91,19.12,18.55,18.68,18361442
19-Feb-19,18.93,19.28,18.69,18.78,11666226
18-Feb-19,19.15,19.15,18.71,18.93,10918551
15-Feb-19,18.88,19.15,18.88,19.00,9273551
14-Feb-19,18.84,19.06,18.61,19.01,14419772
13-Feb-19,18.85,19.28,18.81,18.88,11453375
12-Feb-19,18.61,18.87,18.22,18.87,12779649
11-Feb-19,18.79,18.96,18.33,18.55,8036055
08-Feb-19,19.00,19.02,18.59,18.80,14325901
07-Feb-19,19.28,19.42,18.77,19.00,12581096
06-Feb-19,19.84,19.89,19.10,19.13,15795311
05-Feb-19,19.29,20.00,19.28,19.97,34448288
04-Feb-19,19.41,19.67,19.10,19.40,19385825
01-Feb-19,19.96,19.97,19.38,19.57,20162448
31-Jan-19,19.50,19.94,19.40,19.94,23390498
30-Jan-19,19.20,19.53,19.14,19.49,15756288
29-Jan-19,19.68,19.75,19.00,19.25,25267631
28-Jan-19,19.60,19.69,19.04,19.66,23977206
24-Jan-19,19.24,19.77,19.24,19.65,19757063
23-Jan-19,19.39,19.41,19.11,19.36,13325683
22-Jan-19,19.30,19.35,18.97,19.15,23008794
21-Jan-19,18.79,19.29,18.49,19.29,15990031
18-Jan-19,18.82,18.97,18.34,18.73,52112647
17-Jan-19,18.70,18.93,18.52,18.70,21987626
16-Jan-19,18.95,18.96,18.31,18.46,15487497
15-Jan-19,19.00,19.10,18.64,18.84,15702399
14-Jan-19,18.45,19.00,18.40,18.90,28421765
11-Jan-19,18.25,18.80,17.99,18.50,39728760
10-Jan-19,17.72,18.24,17.64,18.24,30334407
09-Jan-19,17.31,17.71,17.21,17.71,17124280
08-Jan-19,17.35,17.35,16.95,17.31,14022120
07-Jan-19,17.39,17.70,17.00,17.29,22702972
04-Jan-19,17.38,17.94,17.13,17.47,49571225
03-Jan-19,16.62,17.33,16.60,17.33,31174420
02-Jan-19,16.56,16.86,16.31,16.61,19989196
28-Dec-18,16.59,16.59,16.23,16.50,29547492
27-Dec-18,16.18,16.50,15.90,16.50,13727997
26-Dec-18,16.09,16.10,15.67,16.09,9406087
21-Dec-18,16.37,16.65,15.95,16.09,19553547
20-Dec-18,15.53,16.88,15.53,16.37,41244004
19-Dec-18,15.39,15.53,15.20,15.53,29644949
18-Dec-18,15.50,15.52,15.17,15.32,8854552
17-Dec-18,15.69,15.69,15.21,15.42,19782524
14-Dec-18,15.70,15.80,15.42,15.54,12395670
13-Dec-18,15.52,15.85,15.40,15.70,12350611
12-Dec-18,15.33,15.59,15.33,15.41,19881835
11-Dec-18,15.17,15.42,15.01,15.33,20258194
10-Dec-18,15.20,15.38,15.06,15.15,8987875
07-Dec-18,15.40,15.59,15.15,15.28,19317886
06-Dec-18,15.25,15.54,15.07,15.40,11767598
05-Dec-18,15.10,15.52,15.10,15.36,13519591
04-Dec-18,15.57,15.57,15.01,15.11,23151598
03-Dec-18,15.75,15.92,15.31,15.57,21828669
30-Nov-18,15.74,16.18,15.55,15.68,39068582
29-Nov-18,15.14,15.63,15.14,15.57,20879471
28-Nov-18,15.66,15.90,14.80,15.16,65348370
27-Nov-18,14.50,15.60,14.50,15.49,187995089
26-Nov-18,17.30,17.43,16.96,17.23,19461379
23-Nov-18,16.63,17.64,16.63,17.29,34854240
22-Nov-18,16.05,17.13,16.05,16.80,32298344
21-Nov-18,15.87,16.15,15.57,16.05,13223309
19-Nov-18,15.68,16.05,15.44,15.95,13363845
16-Nov-18,15.95,15.95,15.50,15.68,16338758
14-Nov-18,15.46,15.69,15.01,15.65,54539586
13-Nov-18,15.76,15.98,15.47,15.55,26066340
12-Nov-18,15.81,16.07,15.61,15.91,20864563
09-Nov-18,15.61,15.90,15.40,15.81,33620403
08-Nov-18,15.80,16.28,15.56,15.60,30326484
07-Nov-18,16.04,16.36,15.69,15.84,18084870
06-Nov-18,16.39,16.45,15.87,16.00,27373934
05-Nov-18,16.46,16.88,16.34,16.45,14991075
01-Nov-18,16.65,16.96,16.30,16.54,32442583
31-Oct-18,17.16,17.40,16.52,16.67,20688790
30-Oct-18,16.90,17.26,16.75,16.97,18402713
29-Oct-18,17.90,18.30,16.42,16.80,31068616
26-Oct-18,17.64,17.95,17.46,17.80,29633358
25-Oct-18,17.42,17.69,17.14,17.55,28266125
24-Oct-18,17.54,17.77,17.02,17.23,25667775
23-Oct-18,16.60,17.65,16.44,17.57,50986863
22-Oct-18,16.85,16.96,16.23,16.64,40646582
19-Oct-18,15.78,16.90,15.25,16.33,28249212
18-Oct-18,15.98,16.24,15.55,15.55,16539952
17-Oct-18,16.00,16.26,15.64,16.00,12919470
16-Oct-18,15.79,16.34,15.79,16.12,14405693
15-Oct-18,15.75,15.87,15.49,15.79,10691300
11-Oct-18,15.50,15.76,15.10,15.45,13336976
10-Oct-18,16.20,16.20,15.31,15.43,17610034
09-Oct-18,15.92,16.42,15.92,16.30,21593024
08-Oct-18,15.66,16.15,15.28,15.92,64842008
05-Oct-18,14.13,14.48,13.82,14.13,25390501
04-Oct-18,13.40,14.22,13.33,14.10,19299735
03-Oct-18,13.11,13.89,13.11,13.59,23675317
02-Oct-18,12.77,13.01,12.60,12.95,14931261
01-Oct-18,12.81,12.81,12.28,12.47,7265338
28-Sep-18,12.67,12.90,12.61,12.77,6036272
27-Sep-18,12.90,13.05,12.68,12.74,5911225
26-Sep-18,13.07,13.15,12.77,12.83,7848893
25-Sep-18,12.60,12.97,12.49,12.97,7828278
24-Sep-18,13.29,13.29,12.65,12.75,12277819
21-Sep-18,12.99,13.30,12.99,13.20,6924024
20-Sep-18,12.94,13.09,12.81,12.90,6924024
19-Sep-18,13.04,13.04,12.78,12.92,6924024
18-Sep-18,12.61,13.07,12.49,13.05,6924024
17-Sep-18,12.59,12.99,12.48,12.61,6924024
14-Sep-18,12.81,12.94,12.30,12.73,6924024
13-Sep-18,13.21,13.23,12.52,12.70,6924024
12-Sep-18,13.49,13.59,13.12,13.12,6924024
11-Sep-18,13.56,13.63,13.26,13.42,6924024
10-Sep-18,13.50,14.00,13.28,13.73,6924024
06-Sep-18,13.41,13.53,13.13,13.48,6924024
05-Sep-18,13.23,13.58,13.23,13.35,6924024
04-Sep-18,13.76,13.76,13.26,13.40,6924024
03-Sep-18,13.86,14.00,13.70,13.76,6924024
31-Aug-18,13.75,13.98,13.57,13.88,6924024
30-Aug-18,13.76,13.98,13.58,13.74,6924024
29-Aug-18,13.74,14.04,13.70,13.81,6924024
28-Aug-18,13.62,13.79,13.47,13.75,6924024
27-Aug-18,13.11,13.80,13.09,13.68,6924024
24-Aug-18,13.17,13.20,12.82,13.14,6924024
23-Aug-18,13.47,13.71,13.04,13.04,6924024
22-Aug-18,13.27,13.59,13.03,13.47,6924024
21-Aug-18,13.60,13.80,13.13,13.30,6924024
20-Aug-18,13.84,14.02,13.48,13.65,6924024
17-Aug-18,14.00,14.42,13.46,13.90,6924024
16-Aug-18,12.70,13.37,12.69,13.35,6924024
15-Aug-18,12.12,12.76,12.03,12.67,6924024
14-Aug-18,11.80,12.30,11.60,12.30,6924024
13-Aug-18,11.90,11.93,11.56,11.80,6924024
10-Aug-18,12.47,12.47,11.85,12.11,6924024
09-Aug-18,12.92,12.92,12.34,12.50,6924024
08-Aug-18,13.23,13.25,12.70,12.82,6924024
07-Aug-18,13.15,13.22,12.99,13.10,6924024
06-Aug-18,13.27,13.46,13.10,13.14,6924024
*exoneração de responsabilidade