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 |
| 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 |
| 29/04/2019 | 0,38% | 0,08 | 21,15 | 20,86 | 20,86 | 21,61 | 16M | 4.095 |
| 26/04/2019 | 1,74% | 0,36 | 21,07 | 20,95 | 20,60 | 21,12 | 13M | 3.557 |
| 25/04/2019 | 1,52% | 0,31 | 20,71 | 20,40 | 20,25 | 21,10 | 15M | 3.483 |
| 24/04/2019 | -2,90% | -0,61 | 20,40 | 21,01 | 20,22 | 21,01 | 19M | 5.342 |
| 23/04/2019 | 0,72% | 0,15 | 21,01 | 20,59 | 20,59 | 21,15 | 13M | 3.342 |
| 22/04/2019 | 1,16% | 0,24 | 20,86 | 20,72 | 20,34 | 20,86 | 10M | 2.365 |
| 18/04/2019 | 2,03% | 0,41 | 20,62 | 20,49 | 20,05 | 20,71 | 11M | 2.188 |
| 17/04/2019 | -2,08% | -0,43 | 20,21 | 20,70 | 20,14 | 20,88 | 18M | 4.447 |
| 16/04/2019 | 2,23% | 0,45 | 20,64 | 20,05 | 20,05 | 20,93 | 18M | 4.692 |
| 15/04/2019 | 3,33% | 0,65 | 20,19 | 20,35 | 20,04 | 20,61 | 28M | 5.514 |
| 12/04/2019 | -4,03% | -0,82 | 19,54 | 20,16 | 19,30 | 20,36 | 54M | 6.451 |
| 11/04/2019 | -0,44% | -0,09 | 20,36 | 20,20 | 20,02 | 20,53 | 27M | 6.962 |
| 10/04/2019 | -1,30% | -0,27 | 20,45 | 20,80 | 20,12 | 20,93 | 33M | 7.186 |
| 09/04/2019 | -1,05% | -0,22 | 20,72 | 20,68 | 20,46 | 20,95 | 18M | 3.741 |
| 08/04/2019 | -1,09% | -0,23 | 20,94 | 21,17 | 20,65 | 21,56 | 23M | 4.596 |
| 05/04/2019 | 0,00% | 0,00 | 21,17 | 21,19 | 20,93 | 21,43 | 13M | 2.373 |
| 04/04/2019 | 0,81% | 0,17 | 21,17 | 20,96 | 20,96 | 21,72 | 33M | 6.461 |
| 03/04/2019 | -7,00% | -1,58 | 21,00 | 22,58 | 20,85 | 22,79 | 125M | 17.672 |
| 02/04/2019 | 2,78% | 0,61 | 22,58 | 22,02 | 21,70 | 23,13 | 105M | 13.060 |
| 01/04/2019 | 6,91% | 1,42 | 21,97 | 21,50 | 21,35 | 22,33 | 79M | 11.234 |
| 29/03/2019 | 0,74% | 0,15 | 20,55 | 20,04 | 19,53 | 21,11 | 93M | 13.698 |
| 28/03/2019 | 0,99% | 0,20 | 20,40 | 20,10 | 19,88 | 20,69 | 21M | 5.616 |
| 27/03/2019 | -5,03% | -1,07 | 20,20 | 21,31 | 20,09 | 21,31 | 30M | 6.784 |
| 26/03/2019 | 0,90% | 0,19 | 21,27 | 21,09 | 20,88 | 21,69 | 18M | 4.095 |
| 25/03/2019 | 1,05% | 0,22 | 21,08 | 20,63 | 20,63 | 21,49 | 44M | 6.686 |
| 22/03/2019 | -4,27% | -0,93 | 20,86 | 21,38 | 20,58 | 21,77 | 45M | 8.090 |
| 21/03/2019 | -1,67% | -0,37 | 21,79 | 21,85 | 21,46 | 22,15 | 31M | 4.873 |
| 20/03/2019 | -1,82% | -0,41 | 22,16 | 22,57 | 21,96 | 22,57 | 19M | 2.977 |
| 19/03/2019 | -0,09% | -0,02 | 22,57 | 22,59 | 22,30 | 22,72 | 13M | 2.908 |
| 18/03/2019 | 0,49% | 0,11 | 22,59 | 22,54 | 22,21 | 22,70 | 24M | 4.456 |
| 15/03/2019 | 3,17% | 0,69 | 22,48 | 21,66 | 21,64 | 23,16 | 81M | 10.272 |
| 14/03/2019 | -0,27% | -0,06 | 21,79 | 21,75 | 21,57 | 21,96 | 28M | 5.445 |
| 13/03/2019 | 0,14% | 0,03 | 21,85 | 21,77 | 21,27 | 22,26 | 58M | 8.062 |
| 12/03/2019 | 3,07% | 0,65 | 21,82 | 21,03 | 20,91 | 21,95 | 55M | 8.245 |
| 11/03/2019 | 1,29% | 0,27 | 21,17 | 20,91 | 20,57 | 21,50 | 42M | 5.996 |
| 08/03/2019 | 5,72% | 1,13 | 20,90 | 19,57 | 19,56 | 20,95 | 34M | 6.268 |
| 07/03/2019 | 0,30% | 0,06 | 19,77 | 19,89 | 19,43 | 19,93 | 14M | 2.504 |
| 06/03/2019 | -1,40% | -0,28 | 19,71 | 19,99 | 19,45 | 20,00 | 15M | 3.861 |
| 01/03/2019 | 0,71% | 0,14 | 19,99 | 19,94 | 19,83 | 20,25 | 26M | 4.931 |
| 28/02/2019 | -1,78% | -0,36 | 19,85 | 20,04 | 19,70 | 20,17 | 29M | 4.340 |
| 27/02/2019 | 6,37% | 1,21 | 20,21 | 19,12 | 18,89 | 20,53 | 69M | 9.286 |
| 26/02/2019 | 1,60% | 0,30 | 19,00 | 18,63 | 18,63 | 19,22 | 26M | 3.613 |
| 25/02/2019 | 1,74% | 0,32 | 18,70 | 18,38 | 18,38 | 18,70 | 14M | 3.962 |
| 22/02/2019 | 0,77% | 0,14 | 18,38 | 18,36 | 17,96 | 18,62 | 81M | 4.846 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,20.86,21.61,20.86,21.15,16214853
26-Apr-19,20.95,21.12,20.60,21.07,13309033
25-Apr-19,20.40,21.10,20.25,20.71,14706049
24-Apr-19,21.01,21.01,20.22,20.40,18781640
23-Apr-19,20.59,21.15,20.59,21.01,12983913
22-Apr-19,20.72,20.86,20.34,20.86,10336343
18-Apr-19,20.49,20.71,20.05,20.62,11188533
17-Apr-19,20.70,20.88,20.14,20.21,18310435
16-Apr-19,20.05,20.93,20.05,20.64,18356164
15-Apr-19,20.35,20.61,20.04,20.19,27983039
12-Apr-19,20.16,20.36,19.30,19.54,53721759
11-Apr-19,20.20,20.53,20.02,20.36,27315512
10-Apr-19,20.80,20.93,20.12,20.45,32555231
09-Apr-19,20.68,20.95,20.46,20.72,17516416
08-Apr-19,21.17,21.56,20.65,20.94,22893149
05-Apr-19,21.19,21.43,20.93,21.17,12751431
04-Apr-19,20.96,21.72,20.96,21.17,32981302
03-Apr-19,22.58,22.79,20.85,21.00,124549892
02-Apr-19,22.02,23.13,21.70,22.58,105339570
01-Apr-19,21.50,22.33,21.35,21.97,79193952
29-Mar-19,20.04,21.11,19.53,20.55,92719696
28-Mar-19,20.10,20.69,19.88,20.40,21224875
27-Mar-19,21.31,21.31,20.09,20.20,29817642
26-Mar-19,21.09,21.69,20.88,21.27,17713423
25-Mar-19,20.63,21.49,20.63,21.08,43851295
22-Mar-19,21.38,21.77,20.58,20.86,44861651
21-Mar-19,21.85,22.15,21.46,21.79,30885594
20-Mar-19,22.57,22.57,21.96,22.16,18723294
19-Mar-19,22.59,22.72,22.30,22.57,12690885
18-Mar-19,22.54,22.70,22.21,22.59,23978087
15-Mar-19,21.66,23.16,21.64,22.48,81178017
14-Mar-19,21.75,21.96,21.57,21.79,28285162
13-Mar-19,21.77,22.26,21.27,21.85,57930796
12-Mar-19,21.03,21.95,20.91,21.82,54686510
11-Mar-19,20.91,21.50,20.57,21.17,41943243
08-Mar-19,19.57,20.95,19.56,20.90,34473375
07-Mar-19,19.89,19.93,19.43,19.77,13812124
06-Mar-19,19.99,20.00,19.45,19.71,15073827
01-Mar-19,19.94,20.25,19.83,19.99,26157109
28-Feb-19,20.04,20.17,19.70,19.85,29103837
27-Feb-19,19.12,20.53,18.89,20.21,68701458
26-Feb-19,18.63,19.22,18.63,19.00,25654711
25-Feb-19,18.38,18.70,18.38,18.70,14478551
22-Feb-19,18.36,18.62,17.96,18.38,80544947
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-19,18.93,19.28,18.69,18.78,18361442
18-Feb-19,19.15,19.15,18.71,18.93,18361442
15-Feb-19,18.88,19.15,18.88,19.00,18361442
14-Feb-19,18.84,19.06,18.61,19.01,18361442
13-Feb-19,18.85,19.28,18.81,18.88,18361442
12-Feb-19,18.61,18.87,18.22,18.87,18361442
11-Feb-19,18.79,18.96,18.33,18.55,18361442
08-Feb-19,19.00,19.02,18.59,18.80,18361442
07-Feb-19,19.28,19.42,18.77,19.00,18361442
06-Feb-19,19.84,19.89,19.10,19.13,18361442
05-Feb-19,19.29,20.00,19.28,19.97,18361442
04-Feb-19,19.41,19.67,19.10,19.40,18361442
01-Feb-19,19.96,19.97,19.38,19.57,18361442
31-Jan-19,19.50,19.94,19.40,19.94,18361442
30-Jan-19,19.20,19.53,19.14,19.49,18361442
29-Jan-19,19.68,19.75,19.00,19.25,18361442
28-Jan-19,19.60,19.69,19.04,19.66,18361442
24-Jan-19,19.24,19.77,19.24,19.65,18361442
23-Jan-19,19.39,19.41,19.11,19.36,18361442
22-Jan-19,19.30,19.35,18.97,19.15,18361442
21-Jan-19,18.79,19.29,18.49,19.29,18361442
18-Jan-19,18.82,18.97,18.34,18.73,18361442
17-Jan-19,18.70,18.93,18.52,18.70,18361442
16-Jan-19,18.95,18.96,18.31,18.46,18361442
15-Jan-19,19.00,19.10,18.64,18.84,18361442
14-Jan-19,18.45,19.00,18.40,18.90,18361442
11-Jan-19,18.25,18.80,17.99,18.50,18361442
10-Jan-19,17.72,18.24,17.64,18.24,18361442
09-Jan-19,17.31,17.71,17.21,17.71,18361442
08-Jan-19,17.35,17.35,16.95,17.31,18361442
07-Jan-19,17.39,17.70,17.00,17.29,18361442
04-Jan-19,17.38,17.94,17.13,17.47,18361442
03-Jan-19,16.62,17.33,16.60,17.33,18361442
*exoneração de responsabilidade