LIGT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.490 | 5.550 | 5.420 | 5.550 | 5.550 | 3,462 |
| 2026-04-14 | 5.580 | 5.610 | 5.430 | 5.570 | 5.570 | 2,568 |
| 2026-04-13 | 5.690 | 5.690 | 5.430 | 5.470 | 5.470 | 2,290 |
| 2026-04-10 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 2,366 |
| 2026-04-09 | 5.570 | 5.820 | 5.540 | 5.540 | 5.540 | 3,299 |
| 2026-04-08 | 5.780 | 5.880 | 5.570 | 5.630 | 5.630 | 3,364 |
| 2026-04-07 | 5.380 | 5.810 | 5.380 | 5.780 | 5.780 | 4,840 |
| 2026-04-06 | 5.400 | 5.640 | 5.270 | 5.500 | 5.500 | 3,753 |
| 2026-04-02 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 4,971 |
| 2026-04-01 | 4.740 | 5.160 | 4.740 | 5.090 | 5.090 | 3,160 |
| 2026-03-31 | 4.630 | 4.900 | 4.630 | 4.900 | 4.900 | 2,164 |
| 2026-03-30 | 4.610 | 4.730 | 4.610 | 4.730 | 4.730 | 1,076 |
| 2026-03-27 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1,251 |
| 2026-03-26 | 4.700 | 4.750 | 4.620 | 4.730 | 4.730 | 1,306 |
| 2026-03-25 | 4.650 | 4.860 | 4.650 | 4.650 | 4.650 | 1,838 |
| 2026-03-24 | 4.730 | 4.730 | 4.530 | 4.680 | 4.680 | 1,680 |
| 2026-03-23 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,871 |
| 2026-03-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,802 |
| 2026-03-19 | 4.770 | 4.770 | 4.600 | 4.640 | 4.640 | 1,268 |
| 2026-03-18 | 4.650 | 4.860 | 4.650 | 4.720 | 4.720 | 1,423 |
| 2026-03-17 | 4.680 | 4.780 | 4.620 | 4.780 | 4.780 | 2,085 |
| 2026-03-16 | 4.500 | 4.730 | 4.500 | 4.610 | 4.610 | 1,334 |
| 2026-03-13 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1,697 |
| 2026-03-12 | 4.840 | 4.850 | 4.550 | 4.620 | 4.620 | 2,348 |
| 2026-03-11 | 4.850 | 4.910 | 4.650 | 4.790 | 4.790 | 2,754 |
| 2026-03-10 | 4.640 | 4.790 | 4.640 | 4.710 | 4.710 | 1,861 |
| 2026-03-09 | 4.600 | 4.690 | 4.400 | 4.660 | 4.660 | 4,325 |
| 2026-03-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 4,014 |
| 2026-03-05 | 4.990 | 4.990 | 4.740 | 4.830 | 4.830 | 1,448 |
| 2026-03-04 | 4.820 | 5.020 | 4.770 | 4.890 | 4.890 | 2,743 |
| 2026-03-03 | 4.930 | 4.930 | 4.660 | 4.770 | 4.770 | 2,237 |
| 2026-03-02 | 4.930 | 5.020 | 4.770 | 4.890 | 4.890 | 2,663 |
| 2026-02-27 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 3,287 |
| 2026-02-26 | 4.960 | 5.070 | 4.650 | 4.850 | 4.850 | 4,971 |
| 2026-02-25 | 4.980 | 5.170 | 4.920 | 5.020 | 5.020 | 3,534 |
| 2026-02-24 | 4.930 | 4.940 | 4.840 | 4.840 | 4.840 | 2,014 |
| 2026-02-23 | 4.790 | 5.010 | 4.790 | 4.830 | 4.830 | 2,179 |
| 2026-02-20 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 2,155 |
| 2026-02-19 | 4.750 | 4.850 | 4.740 | 4.850 | 4.850 | 1,827 |
| 2026-02-18 | 4.820 | 4.980 | 4.740 | 4.840 | 4.840 | 1,748 |
| 2026-02-13 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 2,538 |
| 2026-02-12 | 5.090 | 5.090 | 4.770 | 4.810 | 4.810 | 2,536 |
| 2026-02-11 | 4.970 | 5.030 | 4.830 | 5.030 | 5.030 | 2,084 |
| 2026-02-10 | 4.900 | 5.040 | 4.820 | 4.920 | 4.920 | 3,109 |
| 2026-02-09 | 5.050 | 5.250 | 4.730 | 5.050 | 5.050 | 5,085 |
| 2026-02-06 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 3,349 |
| 2026-02-05 | 5.070 | 5.240 | 5.070 | 5.220 | 5.220 | 1,861 |
| 2026-02-04 | 5.240 | 5.250 | 5.070 | 5.090 | 5.090 | 2,574 |
| 2026-02-03 | 5.160 | 5.300 | 5.070 | 5.300 | 5.300 | 2,573 |
| 2026-02-02 | 5.240 | 5.250 | 5.070 | 5.070 | 5.070 | 3,385 |
| 2026-01-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,152 |
| 2026-01-29 | 5.450 | 5.600 | 5.060 | 5.180 | 5.180 | 3,178 |
| 2026-01-28 | 5.040 | 5.830 | 4.980 | 5.470 | 5.470 | 9,783 |
| 2026-01-27 | 4.670 | 5.050 | 4.620 | 5.040 | 5.040 | 6,013 |
| 2026-01-26 | 4.630 | 4.730 | 4.500 | 4.710 | 4.710 | 3,715 |
| 2026-01-23 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 3,132 |
| 2026-01-22 | 4.400 | 4.540 | 4.390 | 4.530 | 4.530 | 3,728 |
| 2026-01-21 | 4.510 | 4.580 | 4.350 | 4.400 | 4.400 | 4,376 |
| 2026-01-20 | 4.600 | 4.600 | 4.450 | 4.480 | 4.480 | 2,163 |
| 2026-01-19 | 4.520 | 4.600 | 4.460 | 4.600 | 4.600 | 1,302 |
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.