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 |
| 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 |
| 22/07/2019 | -0,60% | -0,12 | 19,96 | 20,15 | 19,77 | 20,20 | 37M | 7.564 |
| 19/07/2019 | -0,59% | -0,12 | 20,08 | 20,15 | 19,83 | 20,20 | 25M | 4.555 |
| 18/07/2019 | 2,12% | 0,42 | 20,20 | 19,78 | 19,66 | 20,23 | 75M | 9.983 |
| 17/07/2019 | 0,87% | 0,17 | 19,78 | 19,48 | 19,47 | 19,82 | 95M | 11.019 |
| 16/07/2019 | -0,86% | -0,17 | 19,61 | 19,78 | 19,35 | 19,83 | 177M | 12.513 |
| 15/07/2019 | 0,25% | 0,05 | 19,78 | 19,50 | 19,04 | 19,83 | 190M | 22.049 |
| 12/07/2019 | -1,60% | -0,32 | 19,73 | 19,99 | 19,41 | 20,21 | 255M | 22.022 |
| 11/07/2019 | -0,59% | -0,12 | 20,05 | 20,33 | 19,67 | 20,50 | 41M | 7.005 |
| 10/07/2019 | 2,44% | 0,48 | 20,17 | 19,99 | 19,31 | 20,31 | 65M | 12.948 |
| 08/07/2019 | 0,87% | 0,17 | 19,69 | 19,51 | 19,14 | 19,80 | 14M | 3.800 |
| 05/07/2019 | -2,74% | -0,55 | 19,52 | 20,12 | 19,52 | 20,17 | 33M | 6.616 |
| 04/07/2019 | 1,11% | 0,22 | 20,07 | 19,90 | 19,39 | 20,33 | 50M | 6.908 |
| 03/07/2019 | 7,53% | 1,39 | 19,85 | 18,46 | 18,46 | 20,15 | 111M | 13.158 |
| 02/07/2019 | -2,07% | -0,39 | 18,46 | 18,79 | 17,73 | 18,85 | 98M | 10.628 |
| 01/07/2019 | -2,73% | -0,53 | 18,85 | 19,46 | 18,85 | 19,75 | 24M | 5.171 |
| 28/06/2019 | -0,10% | -0,02 | 19,38 | 19,59 | 19,28 | 19,69 | 20M | 5.241 |
| 27/06/2019 | -0,15% | -0,03 | 19,40 | 19,39 | 19,22 | 19,57 | 8M | 2.119 |
| 26/06/2019 | -1,07% | -0,21 | 19,43 | 19,93 | 19,21 | 19,93 | 15M | 3.465 |
| 25/06/2019 | -1,36% | -0,27 | 19,64 | 20,04 | 19,49 | 20,04 | 12M | 4.069 |
| 24/06/2019 | 0,35% | 0,07 | 19,91 | 19,73 | 19,73 | 20,25 | 14M | 3.213 |
| 21/06/2019 | -1,10% | -0,22 | 19,84 | 20,05 | 19,75 | 20,26 | 13M | 2.502 |
| 19/06/2019 | 0,55% | 0,11 | 20,06 | 20,05 | 19,63 | 20,09 | 7M | 1.573 |
| 18/06/2019 | 0,45% | 0,09 | 19,95 | 19,95 | 19,61 | 20,14 | 24M | 2.144 |
| 17/06/2019 | 0,30% | 0,06 | 19,86 | 19,63 | 19,63 | 20,04 | 31M | 2.145 |
| 14/06/2019 | 1,23% | 0,24 | 19,80 | 19,47 | 19,44 | 20,00 | 18M | 3.056 |
| 13/06/2019 | 0,98% | 0,19 | 19,56 | 19,28 | 19,24 | 19,58 | 19M | 3.144 |
| 12/06/2019 | 0,68% | 0,13 | 19,37 | 19,33 | 19,14 | 19,75 | 39M | 3.211 |
| 11/06/2019 | -0,62% | -0,12 | 19,24 | 19,48 | 19,01 | 19,48 | 10M | 2.354 |
| 10/06/2019 | -0,72% | -0,14 | 19,36 | 19,54 | 19,06 | 19,54 | 7M | 2.204 |
| 07/06/2019 | -1,17% | -0,23 | 19,50 | 19,80 | 19,40 | 19,88 | 21M | 2.514 |
| 06/06/2019 | 3,03% | 0,58 | 19,73 | 19,21 | 18,95 | 19,73 | 31M | 4.018 |
| 05/06/2019 | -0,73% | -0,14 | 19,15 | 19,30 | 18,87 | 19,30 | 22M | 3.611 |
| 04/06/2019 | 1,05% | 0,20 | 19,29 | 19,00 | 18,84 | 19,31 | 13M | 2.025 |
| 03/06/2019 | 0,79% | 0,15 | 19,09 | 19,00 | 18,96 | 19,53 | 26M | 5.420 |
| 31/05/2019 | 3,50% | 0,64 | 18,94 | 18,34 | 18,22 | 19,08 | 34M | 9.973 |
| 30/05/2019 | 1,67% | 0,30 | 18,30 | 17,95 | 17,95 | 18,58 | 22M | 3.796 |
| 29/05/2019 | -3,02% | -0,56 | 18,00 | 18,58 | 17,73 | 18,73 | 34M | 6.071 |
| 28/05/2019 | 0,11% | 0,02 | 18,56 | 18,46 | 18,29 | 18,79 | 14M | 2.151 |
| 27/05/2019 | 0,65% | 0,12 | 18,54 | 18,50 | 18,38 | 18,70 | 6M | 1.691 |
| 24/05/2019 | -1,50% | -0,28 | 18,42 | 18,70 | 18,17 | 19,00 | 13M | 2.086 |
| 23/05/2019 | -0,64% | -0,12 | 18,70 | 18,76 | 18,64 | 19,10 | 8M | 1.703 |
| 22/05/2019 | -1,31% | -0,25 | 18,82 | 19,22 | 18,65 | 19,27 | 12M | 3.846 |
| 21/05/2019 | 3,03% | 0,56 | 19,07 | 18,52 | 18,52 | 19,07 | 16M | 3.129 |
| 20/05/2019 | 0,05% | 0,01 | 18,51 | 18,30 | 18,13 | 18,68 | 21M | 5.056 |
| 17/05/2019 | -6,09% | -1,20 | 18,50 | 19,64 | 18,21 | 19,92 | 26M | 4.555 |
| 16/05/2019 | -6,10% | -1,28 | 19,70 | 21,20 | 19,41 | 21,49 | 49M | 10.373 |
| 15/05/2019 | 0,05% | 0,01 | 20,98 | 20,90 | 20,12 | 20,98 | 24M | 5.100 |
| 14/05/2019 | 1,80% | 0,37 | 20,97 | 20,29 | 20,23 | 20,97 | 14M | 2.933 |
| 13/05/2019 | -1,81% | -0,38 | 20,60 | 20,80 | 20,48 | 21,00 | 11M | 2.581 |
| 10/05/2019 | 1,65% | 0,34 | 20,98 | 20,76 | 20,57 | 21,05 | 14M | 2.723 |
| 09/05/2019 | -1,76% | -0,37 | 20,64 | 20,95 | 20,49 | 21,05 | 35M | 5.327 |
| 08/05/2019 | 0,38% | 0,08 | 21,01 | 20,92 | 20,74 | 21,23 | 13M | 2.875 |
| 07/05/2019 | -1,41% | -0,30 | 20,93 | 21,18 | 20,70 | 21,45 | 20M | 4.643 |
| 06/05/2019 | -1,07% | -0,23 | 21,23 | 21,10 | 21,00 | 21,43 | 12M | 3.794 |
| 03/05/2019 | 1,23% | 0,26 | 21,46 | 21,30 | 21,20 | 21,54 | 14M | 3.313 |
| 02/05/2019 | 0,05% | 0,01 | 21,20 | 21,04 | 20,95 | 21,57 | 22M | 3.595 |
| 30/04/2019 | 0,19% | 0,04 | 21,19 | 21,00 | 20,88 | 21,30 | 21M | 4.951 |
Date,Open,High,Low,Close,Volume
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-19,20.15,20.20,19.77,19.96,37386199
19-Jul-19,20.15,20.20,19.83,20.08,24968488
18-Jul-19,19.78,20.23,19.66,20.20,74516979
17-Jul-19,19.48,19.82,19.47,19.78,94707776
16-Jul-19,19.78,19.83,19.35,19.61,177276064
15-Jul-19,19.50,19.83,19.04,19.78,190098010
12-Jul-19,19.99,20.21,19.41,19.73,254791754
11-Jul-19,20.33,20.50,19.67,20.05,40936813
10-Jul-19,19.99,20.31,19.31,20.17,64749692
08-Jul-19,19.51,19.80,19.14,19.69,14498794
05-Jul-19,20.12,20.17,19.52,19.52,33447550
04-Jul-19,19.90,20.33,19.39,20.07,49670142
03-Jul-19,18.46,20.15,18.46,19.85,111006740
02-Jul-19,18.79,18.85,17.73,18.46,97541963
01-Jul-19,19.46,19.75,18.85,18.85,24378287
28-Jun-19,19.59,19.69,19.28,19.38,19563440
27-Jun-19,19.39,19.57,19.22,19.40,7682166
26-Jun-19,19.93,19.93,19.21,19.43,15259571
25-Jun-19,20.04,20.04,19.49,19.64,12499477
24-Jun-19,19.73,20.25,19.73,19.91,14228815
21-Jun-19,20.05,20.26,19.75,19.84,13264865
19-Jun-19,20.05,20.09,19.63,20.06,7029767
18-Jun-19,19.95,20.14,19.61,19.95,23731598
17-Jun-19,19.63,20.04,19.63,19.86,30906918
14-Jun-19,19.47,20.00,19.44,19.80,17985740
13-Jun-19,19.28,19.58,19.24,19.56,19300867
12-Jun-19,19.33,19.75,19.14,19.37,39102907
11-Jun-19,19.48,19.48,19.01,19.24,10497841
10-Jun-19,19.54,19.54,19.06,19.36,7343072
07-Jun-19,19.80,19.88,19.40,19.50,21324867
06-Jun-19,19.21,19.73,18.95,19.73,31036466
05-Jun-19,19.30,19.30,18.87,19.15,22015763
04-Jun-19,19.00,19.31,18.84,19.29,13413655
03-Jun-19,19.00,19.53,18.96,19.09,25618253
31-May-19,18.34,19.08,18.22,18.94,33726002
30-May-19,17.95,18.58,17.95,18.30,21708731
29-May-19,18.58,18.73,17.73,18.00,33569751
28-May-19,18.46,18.79,18.29,18.56,13843423
27-May-19,18.50,18.70,18.38,18.54,6443140
24-May-19,18.70,19.00,18.17,18.42,13344148
23-May-19,18.76,19.10,18.64,18.70,8241988
22-May-19,19.22,19.27,18.65,18.82,12290221
21-May-19,18.52,19.07,18.52,19.07,16231846
20-May-19,18.30,18.68,18.13,18.51,21117888
17-May-19,19.64,19.92,18.21,18.50,26483793
16-May-19,21.20,21.49,19.41,19.70,48546464
15-May-19,20.90,20.98,20.12,20.98,24121451
14-May-19,20.29,20.97,20.23,20.97,14083038
13-May-19,20.80,21.00,20.48,20.60,11039446
10-May-19,20.76,21.05,20.57,20.98,13555746
09-May-19,20.95,21.05,20.49,20.64,34517543
08-May-19,20.92,21.23,20.74,21.01,13298310
07-May-19,21.18,21.45,20.70,20.93,19718050
06-May-19,21.10,21.43,21.00,21.23,12329045
03-May-19,21.30,21.54,21.20,21.46,13682835
02-May-19,21.04,21.57,20.95,21.20,22244148
30-Apr-19,21.00,21.30,20.88,21.19,21198505
29-Apr-19,20.86,21.61,20.86,21.15,21198505
26-Apr-19,20.95,21.12,20.60,21.07,21198505
25-Apr-19,20.40,21.10,20.25,20.71,21198505
24-Apr-19,21.01,21.01,20.22,20.40,21198505
23-Apr-19,20.59,21.15,20.59,21.01,21198505
22-Apr-19,20.72,20.86,20.34,20.86,21198505
18-Apr-19,20.49,20.71,20.05,20.62,21198505
17-Apr-19,20.70,20.88,20.14,20.21,21198505
16-Apr-19,20.05,20.93,20.05,20.64,21198505
15-Apr-19,20.35,20.61,20.04,20.19,21198505
12-Apr-19,20.16,20.36,19.30,19.54,21198505
11-Apr-19,20.20,20.53,20.02,20.36,21198505
10-Apr-19,20.80,20.93,20.12,20.45,21198505
09-Apr-19,20.68,20.95,20.46,20.72,21198505
08-Apr-19,21.17,21.56,20.65,20.94,21198505
05-Apr-19,21.19,21.43,20.93,21.17,21198505
04-Apr-19,20.96,21.72,20.96,21.17,21198505
03-Apr-19,22.58,22.79,20.85,21.00,21198505
02-Apr-19,22.02,23.13,21.70,22.58,21198505
01-Apr-19,21.50,22.33,21.35,21.97,21198505
29-Mar-19,20.04,21.11,19.53,20.55,21198505
28-Mar-19,20.10,20.69,19.88,20.40,21198505
27-Mar-19,21.31,21.31,20.09,20.20,21198505
26-Mar-19,21.09,21.69,20.88,21.27,21198505
25-Mar-19,20.63,21.49,20.63,21.08,21198505
22-Mar-19,21.38,21.77,20.58,20.86,21198505
21-Mar-19,21.85,22.15,21.46,21.79,21198505
20-Mar-19,22.57,22.57,21.96,22.16,21198505
19-Mar-19,22.59,22.72,22.30,22.57,21198505
18-Mar-19,22.54,22.70,22.21,22.59,21198505
15-Mar-19,21.66,23.16,21.64,22.48,21198505
14-Mar-19,21.75,21.96,21.57,21.79,21198505
13-Mar-19,21.77,22.26,21.27,21.85,21198505
*exoneração de responsabilidade