LIGT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.110 | 3.160 | 3.060 | 3.140 | 3.140 | 2,194 |
| 2026-07-10 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 4,192 |
| 2026-07-09 | 3.020 | 3.020 | 2.910 | 2.910 | 2.910 | 1,820 |
| 2026-07-08 | 2.900 | 3.050 | 2.870 | 3.000 | 3.000 | 4,105 |
| 2026-07-07 | 3.000 | 3.200 | 2.790 | 2.790 | 2.790 | 3,875 |
| 2026-07-06 | 3.170 | 3.200 | 2.960 | 2.960 | 2.960 | 3,810 |
| 2026-07-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,935 |
| 2026-07-02 | 3.360 | 3.450 | 3.250 | 3.340 | 3.340 | 2,054 |
| 2026-07-01 | 3.290 | 3.470 | 3.210 | 3.470 | 3.470 | 3,660 |
| 2026-06-30 | 3.280 | 3.300 | 3.050 | 3.220 | 3.220 | 4,142 |
| 2026-06-29 | 3.370 | 3.490 | 3.160 | 3.180 | 3.180 | 4,846 |
| 2026-06-26 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 3,315 |
| 2026-06-25 | 3.010 | 3.310 | 2.990 | 3.190 | 3.190 | 6,048 |
| 2026-06-24 | 3.010 | 3.070 | 2.870 | 2.980 | 2.980 | 3,395 |
| 2026-06-23 | 2.860 | 2.980 | 2.780 | 2.980 | 2.980 | 3,781 |
| 2026-06-22 | 2.830 | 2.900 | 2.750 | 2.800 | 2.800 | 2,891 |
| 2026-06-19 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 3,375 |
| 2026-06-18 | 2.510 | 2.730 | 2.490 | 2.550 | 2.550 | 3,518 |
| 2026-06-17 | 2.550 | 2.640 | 2.480 | 2.480 | 2.480 | 4,366 |
| 2026-06-16 | 2.530 | 2.570 | 2.410 | 2.460 | 2.460 | 5,234 |
| 2026-06-15 | 2.630 | 2.680 | 2.470 | 2.490 | 2.490 | 7,415 |
| 2026-06-12 | 2.610 | 2.680 | 2.480 | 2.600 | 2.600 | 8,367 |
| 2026-06-11 | 2.580 | 2.680 | 2.480 | 2.620 | 2.620 | 5,272 |
| 2026-06-10 | 2.690 | 2.690 | 2.510 | 2.550 | 2.550 | 4,977 |
| 2026-06-09 | 2.650 | 2.690 | 2.620 | 2.640 | 2.640 | 3,269 |
| 2026-06-08 | 2.790 | 2.810 | 2.580 | 2.580 | 2.580 | 5,446 |
| 2026-06-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 3,200 |
| 2026-06-03 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 3,497 |
| 2026-06-02 | 2.630 | 2.750 | 2.600 | 2.750 | 2.750 | 4,297 |
| 2026-06-01 | 2.780 | 2.790 | 2.600 | 2.670 | 2.670 | 6,317 |
| 2026-05-29 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 5,848 |
| 2026-05-28 | 2.810 | 3.110 | 2.760 | 2.930 | 2.930 | 11,482 |
| 2026-05-27 | 2.710 | 2.840 | 2.640 | 2.780 | 2.780 | 5,461 |
| 2026-05-26 | 2.730 | 2.790 | 2.610 | 2.720 | 2.720 | 4,751 |
| 2026-05-25 | 2.820 | 2.870 | 2.680 | 2.780 | 2.780 | 10,534 |
| 2026-05-22 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 9,292 |
| 2026-05-21 | 2.900 | 2.990 | 2.540 | 2.590 | 2.590 | 14,404 |
| 2026-05-20 | 3.340 | 3.340 | 2.670 | 2.900 | 2.900 | 24,894 |
| 2026-05-19 | 4.160 | 4.330 | 4.030 | 4.150 | 4.150 | 4,660 |
| 2026-05-18 | 4.010 | 4.160 | 3.700 | 4.100 | 4.100 | 5,203 |
| 2026-05-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 11,237 |
| 2026-05-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 5,660 |
| 2026-05-13 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 4,082 |
| 2026-05-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 4,263 |
| 2026-05-11 | 4.320 | 4.510 | 4.110 | 4.340 | 4.340 | 6,261 |
| 2026-05-08 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 5,979 |
| 2026-05-07 | 4.710 | 4.720 | 4.400 | 4.470 | 4.470 | 4,271 |
| 2026-05-06 | 4.740 | 4.850 | 4.550 | 4.680 | 4.680 | 2,391 |
| 2026-05-05 | 4.890 | 4.890 | 4.480 | 4.640 | 4.640 | 2,748 |
| 2026-05-04 | 4.820 | 4.900 | 4.520 | 4.850 | 4.850 | 4,147 |
| 2026-04-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,625 |
| 2026-04-29 | 4.970 | 5.070 | 4.770 | 4.860 | 4.860 | 1,911 |
| 2026-04-28 | 4.920 | 5.130 | 4.890 | 4.980 | 4.980 | 1,561 |
| 2026-04-27 | 5.160 | 5.190 | 4.830 | 4.830 | 4.830 | 2,496 |
| 2026-04-24 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 2,350 |
| 2026-04-23 | 5.160 | 5.330 | 5.100 | 5.110 | 5.110 | 1,355 |
| 2026-04-22 | 5.310 | 5.370 | 5.160 | 5.170 | 5.170 | 1,274 |
| 2026-04-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,589 |
| 2026-04-17 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 1,685 |
| 2026-04-16 | 5.510 | 5.570 | 5.350 | 5.480 | 5.480 | 1,827 |
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.