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
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	-2,43%	-0,34	13,65	14,41	13,33	14,64	73M	13.570
16/03/2020	-6,73%	-1,01	13,99	13,30	12,75	15,37	33M	8.380
13/03/2020	9,49%	1,30	15,00	14,70	13,33	16,16	52M	9.708
12/03/2020	-24,39%	-4,42	13,70	16,18	13,34	16,18	44M	7.414
11/03/2020	-7,88%	-1,55	18,12	19,47	17,42	19,57	56M	10.932
10/03/2020	3,53%	0,67	19,67	19,61	18,94	20,35	57M	11.521
09/03/2020	-10,67%	-2,27	19,00	20,33	18,72	20,33	80M	19.999
06/03/2020	-7,84%	-1,81	21,27	22,32	20,97	22,33	153M	24.145
05/03/2020	-2,24%	-0,53	23,08	23,28	22,56	23,64	100M	14.128
04/03/2020	3,42%	0,78	23,61	23,15	22,97	23,88	75M	11.003
03/03/2020	-0,17%	-0,04	22,83	22,85	22,56	23,50	95M	11.684
02/03/2020	5,44%	1,18	22,87	21,70	21,59	23,00	69M	12.086
28/02/2020	-0,50%	-0,11	21,69	21,71	20,77	21,78	79M	15.824
27/02/2020	-2,68%	-0,60	21,80	22,11	21,55	23,23	105M	18.525
26/02/2020	-4,88%	-1,15	22,40	22,57	22,14	22,89	84M	11.233
21/02/2020	1,12%	0,26	23,55	23,19	22,99	23,60	76M	6.990
20/02/2020	-0,85%	-0,20	23,29	23,40	23,01	23,68	70M	12.702
19/02/2020	3,94%	0,89	23,49	22,48	22,48	23,68	74M	11.487
18/02/2020	4,48%	0,97	22,60	21,65	21,51	22,60	48M	8.745
17/02/2020	-1,95%	-0,43	21,63	22,15	21,49	22,15	52M	9.200
14/02/2020	-0,14%	-0,03	22,06	22,17	21,71	22,24	24M	5.719
13/02/2020	-0,54%	-0,12	22,09	22,12	21,88	22,31	48M	5.541
12/02/2020	-0,27%	-0,06	22,21	22,25	21,77	22,53	48M	11.234
11/02/2020	3,58%	0,77	22,27	21,58	21,45	22,28	48M	9.511
10/02/2020	-1,74%	-0,38	21,50	21,60	21,31	21,82	72M	6.731
07/02/2020	-2,80%	-0,63	21,88	22,48	21,87	22,55	30M	6.610
06/02/2020	-2,64%	-0,61	22,51	23,38	22,16	23,38	69M	11.520
05/02/2020	1,81%	0,41	23,12	22,80	22,78	23,12	34M	6.203
04/02/2020	0,04%	0,01	22,71	22,80	22,61	23,10	50M	6.924
03/02/2020	-0,87%	-0,20	22,70	22,89	22,47	23,25	103M	12.764
31/01/2020	-2,26%	-0,53	22,90	23,40	22,78	23,40	60M	10.380
30/01/2020	-2,25%	-0,54	23,43	23,70	23,05	23,79	80M	12.592
29/01/2020	0,29%	0,07	23,97	23,92	23,79	24,21	42M	7.474
28/01/2020	0,76%	0,18	23,90	23,73	23,40	24,05	44M	7.830
27/01/2020	-2,39%	-0,58	23,72	24,00	23,55	24,06	31M	5.658
24/01/2020	-0,41%	-0,10	24,30	24,42	24,20	24,53	251M	5.948
23/01/2020	1,04%	0,25	24,40	24,06	23,65	24,49	94M	7.372
22/01/2020	-0,41%	-0,10	24,15	24,33	23,87	24,39	107M	11.844
21/01/2020	-1,06%	-0,26	24,25	24,55	24,21	24,70	64M	10.174
20/01/2020	0,49%	0,12	24,51	24,39	24,13	24,52	71M	5.473
17/01/2020	1,75%	0,42	24,39	24,19	23,94	24,49	80M	12.842
16/01/2020	2,39%	0,56	23,97	23,67	23,55	24,19	104M	13.585
15/01/2020	1,96%	0,45	23,41	22,95	22,60	23,95	603M	10.034
14/01/2020	-1,80%	-0,42	22,96	23,32	22,74	23,34	63M	10.041
13/01/2020	-0,26%	-0,06	23,38	23,60	23,26	23,74	37M	7.128
10/01/2020	0,21%	0,05	23,44	23,35	23,22	23,60	43M	8.770
09/01/2020	-0,34%	-0,08	23,39	23,47	22,96	23,51	31M	6.093
08/01/2020	-1,05%	-0,25	23,47	23,72	23,18	23,72	113M	6.651
07/01/2020	-0,34%	-0,08	23,72	23,89	23,58	23,95	36M	4.643
06/01/2020	0,21%	0,05	23,80	23,70	23,42	23,88	45M	6.214
03/01/2020	-0,63%	-0,15	23,75	23,46	23,25	23,92	55M	10.460
02/01/2020	0,59%	0,14	23,90	23,86	23,70	24,13	105M	11.208
30/12/2019	-0,59%	-0,14	23,76	23,99	23,62	24,07	103M	15.202
27/12/2019	0,59%	0,14	23,90	23,87	23,61	24,09	117M	16.151
26/12/2019	2,37%	0,55	23,76	23,21	23,16	23,97	78M	12.492
23/12/2019	4,13%	0,92	23,21	22,51	22,48	23,25	49M	8.983
20/12/2019	-0,13%	-0,03	22,29	22,32	22,17	22,48	31M	5.093
19/12/2019	3,09%	0,67	22,32	21,77	21,62	22,32	75M	9.956
18/12/2019	-	-	21,65	21,50	21,20	21,77	58M	7.509

Date,Open,High,Low,Close,Volume
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
16-Mar-20,13.30,15.37,12.75,13.99,33286498
13-Mar-20,14.70,16.16,13.33,15.00,52292277
12-Mar-20,16.18,16.18,13.34,13.70,43834271
11-Mar-20,19.47,19.57,17.42,18.12,56270330
10-Mar-20,19.61,20.35,18.94,19.67,57231731
09-Mar-20,20.33,20.33,18.72,19.00,79772235
06-Mar-20,22.32,22.33,20.97,21.27,152564961
05-Mar-20,23.28,23.64,22.56,23.08,99657779
04-Mar-20,23.15,23.88,22.97,23.61,75303332
03-Mar-20,22.85,23.50,22.56,22.83,94919822
02-Mar-20,21.70,23.00,21.59,22.87,69290391
28-Feb-20,21.71,21.78,20.77,21.69,78663013
27-Feb-20,22.11,23.23,21.55,21.80,105378799
26-Feb-20,22.57,22.89,22.14,22.40,84016784
21-Feb-20,23.19,23.60,22.99,23.55,75770222
20-Feb-20,23.40,23.68,23.01,23.29,69834928
19-Feb-20,22.48,23.68,22.48,23.49,73600464
18-Feb-20,21.65,22.60,21.51,22.60,47779432
17-Feb-20,22.15,22.15,21.49,21.63,51667652
14-Feb-20,22.17,22.24,21.71,22.06,24100842
13-Feb-20,22.12,22.31,21.88,22.09,48211727
12-Feb-20,22.25,22.53,21.77,22.21,48138249
11-Feb-20,21.58,22.28,21.45,22.27,47760466
10-Feb-20,21.60,21.82,21.31,21.50,71960523
07-Feb-20,22.48,22.55,21.87,21.88,30022723
06-Feb-20,23.38,23.38,22.16,22.51,68577433
05-Feb-20,22.80,23.12,22.78,23.12,33736555
04-Feb-20,22.80,23.10,22.61,22.71,49725190
03-Feb-20,22.89,23.25,22.47,22.70,103134565
31-Jan-20,23.40,23.40,22.78,22.90,59730606
30-Jan-20,23.70,23.79,23.05,23.43,80234778
29-Jan-20,23.92,24.21,23.79,23.97,41655627
28-Jan-20,23.73,24.05,23.40,23.90,44243025
27-Jan-20,24.00,24.06,23.55,23.72,30973315
24-Jan-20,24.42,24.53,24.20,24.30,250713704
23-Jan-20,24.06,24.49,23.65,24.40,93931987
22-Jan-20,24.33,24.39,23.87,24.15,106913975
21-Jan-20,24.55,24.70,24.21,24.25,63549391
20-Jan-20,24.39,24.52,24.13,24.51,71361766
17-Jan-20,24.19,24.49,23.94,24.39,80086192
16-Jan-20,23.67,24.19,23.55,23.97,103674531
15-Jan-20,22.95,23.95,22.60,23.41,603259680
14-Jan-20,23.32,23.34,22.74,22.96,62618111
13-Jan-20,23.60,23.74,23.26,23.38,37445803
10-Jan-20,23.35,23.60,23.22,23.44,42794777
09-Jan-20,23.47,23.51,22.96,23.39,31284901
08-Jan-20,23.72,23.72,23.18,23.47,112695046
07-Jan-20,23.89,23.95,23.58,23.72,36454292
06-Jan-20,23.70,23.88,23.42,23.80,45429425
03-Jan-20,23.46,23.92,23.25,23.75,55068355
02-Jan-20,23.86,24.13,23.70,23.90,105045088
30-Dec-19,23.99,24.07,23.62,23.76,103193555
27-Dec-19,23.87,24.09,23.61,23.90,117486753
26-Dec-19,23.21,23.97,23.16,23.76,77751274
23-Dec-19,22.51,23.25,22.48,23.21,48876596
20-Dec-19,22.32,22.48,22.17,22.29,30600566
19-Dec-19,21.77,22.32,21.62,22.32,74552702
18-Dec-19,21.50,21.77,21.20,21.65,57882738

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...