LIGT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.920 | 4.000 | 3.870 | 4.000 | 4.000 | 2,787 |
| 2026-10-06 | 4.000 | 4.060 | 3.850 | 3.940 | 3.940 | 4,687 |
| 2026-10-05 | 4.000 | 4.140 | 3.850 | 4.020 | 4.020 | 7,521 |
| 2026-10-02 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 2,224 |
| 2026-10-01 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 3,000 |
| 2026-09-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-09-28 | 3.420 | 3.550 | 3.420 | 3.530 | 3.530 | 1,441 |
| 2026-09-25 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 2,067 |
| 2026-09-24 | 3.430 | 3.500 | 3.310 | 3.430 | 3.430 | 2,789 |
| 2026-09-23 | 3.520 | 3.590 | 3.430 | 3.500 | 3.500 | 3,968 |
| 2026-09-22 | 3.610 | 3.610 | 3.520 | 3.550 | 3.550 | 1,920 |
| 2026-09-21 | 3.590 | 3.640 | 3.560 | 3.580 | 3.580 | 3,272 |
| 2026-09-18 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 2,365 |
| 2026-09-17 | 3.710 | 3.710 | 3.490 | 3.510 | 3.510 | 2,724 |
| 2026-09-16 | 3.740 | 3.750 | 3.620 | 3.710 | 3.710 | 2,378 |
| 2026-09-15 | 3.710 | 3.750 | 3.620 | 3.620 | 3.620 | 2,641 |
| 2026-09-14 | 3.800 | 3.800 | 3.680 | 3.690 | 3.690 | 3,158 |
| 2026-09-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,712 |
| 2026-09-10 | 3.700 | 3.800 | 3.630 | 3.790 | 3.790 | 6,562 |
| 2026-09-09 | 3.550 | 3.650 | 3.480 | 3.650 | 3.650 | 2,870 |
| 2026-09-08 | 3.570 | 3.660 | 3.540 | 3.630 | 3.630 | 2,300 |
| 2026-09-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,108 |
| 2026-09-03 | 3.730 | 3.760 | 3.560 | 3.660 | 3.660 | 2,858 |
| 2026-09-02 | 3.660 | 3.790 | 3.600 | 3.680 | 3.680 | 3,165 |
| 2026-09-01 | 3.620 | 3.660 | 3.530 | 3.650 | 3.650 | 2,096 |
| 2026-08-31 | 3.550 | 3.700 | 3.480 | 3.630 | 3.630 | 4,083 |
| 2026-08-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 4,163 |
| 2026-08-27 | 3.420 | 3.620 | 3.320 | 3.550 | 3.550 | 3,091 |
| 2026-08-26 | 3.390 | 3.410 | 3.320 | 3.410 | 3.410 | 2,446 |
| 2026-08-25 | 3.320 | 3.400 | 3.230 | 3.280 | 3.280 | 2,451 |
| 2026-08-24 | 3.190 | 3.350 | 3.180 | 3.300 | 3.300 | 2,433 |
| 2026-08-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,598 |
| 2026-08-20 | 3.080 | 3.290 | 3.070 | 3.200 | 3.200 | 3,674 |
| 2026-08-19 | 3.200 | 3.230 | 3.060 | 3.160 | 3.160 | 3,219 |
| 2026-08-18 | 3.250 | 3.250 | 3.010 | 3.200 | 3.200 | 13,712 |
| 2026-08-17 | 3.250 | 3.440 | 3.240 | 3.290 | 3.290 | 3,376 |
| 2026-08-14 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 5,274 |
| 2026-08-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,679 |
| 2026-08-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,878 |
| 2026-08-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 3,102 |
| 2026-08-10 | 3.150 | 3.190 | 3.050 | 3.120 | 3.120 | 2,537 |
| 2026-08-07 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 3,124 |
| 2026-08-06 | 3.230 | 3.230 | 3.040 | 3.120 | 3.120 | 2,784 |
| 2026-08-05 | 3.250 | 3.250 | 3.080 | 3.200 | 3.200 | 2,578 |
| 2026-08-04 | 3.160 | 3.230 | 3.110 | 3.190 | 3.190 | 2,616 |
| 2026-08-03 | 3.360 | 3.360 | 3.030 | 3.120 | 3.120 | 4,569 |
| 2026-07-31 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,158 |
| 2026-07-30 | 3.250 | 3.410 | 3.200 | 3.370 | 3.370 | 3,594 |
| 2026-07-29 | 3.170 | 3.250 | 3.120 | 3.180 | 3.180 | 2,892 |
| 2026-07-28 | 3.200 | 3.220 | 2.950 | 3.220 | 3.220 | 3,945 |
| 2026-07-27 | 3.220 | 3.270 | 3.100 | 3.150 | 3.150 | 2,437 |
| 2026-07-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,849 |
| 2026-07-23 | 3.050 | 3.220 | 3.050 | 3.220 | 3.220 | 2,289 |
| 2026-07-22 | 3.110 | 3.170 | 3.010 | 3.060 | 3.060 | 3,415 |
| 2026-07-21 | 3.330 | 3.330 | 3.050 | 3.060 | 3.060 | 3,485 |
| 2026-07-20 | 3.230 | 3.370 | 3.200 | 3.320 | 3.320 | 3,260 |
| 2026-07-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4,929 |
| 2026-07-16 | 3.350 | 3.490 | 3.260 | 3.380 | 3.380 | 5,909 |
| 2026-07-15 | 3.150 | 3.330 | 3.030 | 3.250 | 3.250 | 3,132 |
| 2026-07-14 | 3.190 | 3.220 | 3.080 | 3.200 | 3.200 | 1,901 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.