LIGT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 3,000 |
| 2026-01-15 | 4.550 | 4.700 | 4.500 | 4.630 | 4.630 | 2,335 |
| 2026-01-14 | 4.550 | 4.670 | 4.480 | 4.670 | 4.670 | 1,624 |
| 2026-01-13 | 4.650 | 4.700 | 4.500 | 4.500 | 4.500 | 2,782 |
| 2026-01-12 | 4.810 | 4.820 | 4.640 | 4.640 | 4.640 | 1,824 |
| 2026-01-09 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 2,008 |
| 2026-01-08 | 4.770 | 4.790 | 4.660 | 4.790 | 4.790 | 1,839 |
| 2026-01-07 | 4.870 | 4.870 | 4.640 | 4.720 | 4.720 | 2,555 |
| 2026-01-06 | 4.720 | 4.900 | 4.720 | 4.870 | 4.870 | 3,308 |
| 2026-01-05 | 4.660 | 4.770 | 4.650 | 4.730 | 4.730 | 2,678 |
| 2026-01-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,232 |
| 2025-12-30 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 3,334 |
| 2025-12-29 | 4.560 | 4.640 | 4.500 | 4.600 | 4.600 | 2,291 |
| 2025-12-26 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 2,898 |
| 2025-12-23 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 1,895 |
| 2025-12-22 | 4.530 | 4.530 | 4.270 | 4.390 | 4.390 | 4,193 |
| 2025-12-19 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,852 |
| 2025-12-18 | 4.590 | 4.590 | 4.380 | 4.510 | 4.510 | 3,282 |
| 2025-12-17 | 4.680 | 4.680 | 4.450 | 4.540 | 4.540 | 3,603 |
| 2025-12-16 | 4.760 | 4.770 | 4.610 | 4.680 | 4.680 | 2,446 |
| 2025-12-15 | 4.680 | 4.840 | 4.670 | 4.700 | 4.700 | 2,732 |
| 2025-12-12 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2,462 |
| 2025-12-11 | 4.690 | 4.710 | 4.570 | 4.700 | 4.700 | 4,543 |
| 2025-12-10 | 5.070 | 5.440 | 4.210 | 4.800 | 4.800 | 15,690 |
| 2025-12-09 | 5.200 | 5.600 | 4.880 | 5.020 | 5.020 | 6,225 |
| 2025-12-08 | 5.180 | 5.240 | 5.040 | 5.050 | 5.050 | 3,652 |
| 2025-12-05 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 4,835 |
| 2025-12-04 | 5.530 | 5.730 | 5.510 | 5.510 | 5.510 | 2,119 |
| 2025-12-03 | 5.450 | 5.660 | 5.410 | 5.410 | 5.410 | 2,279 |
| 2025-12-02 | 5.280 | 5.540 | 5.280 | 5.390 | 5.390 | 2,546 |
| 2025-12-01 | 5.300 | 5.400 | 5.170 | 5.230 | 5.230 | 2,731 |
| 2025-11-28 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 2,340 |
| 2025-11-27 | 5.460 | 5.460 | 5.300 | 5.310 | 5.310 | 2,486 |
| 2025-11-26 | 5.410 | 5.580 | 5.350 | 5.350 | 5.350 | 2,151 |
| 2025-11-25 | 5.360 | 5.500 | 5.300 | 5.350 | 5.350 | 1,512 |
| 2025-11-24 | 5.600 | 5.600 | 5.320 | 5.390 | 5.390 | 2,596 |
| 2025-11-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 3,040 |
| 2025-11-19 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 2,208 |
| 2025-11-18 | 5.490 | 5.900 | 5.490 | 5.900 | 5.900 | 1,772 |
| 2025-11-17 | 5.700 | 5.700 | 5.470 | 5.550 | 5.550 | 2,325 |
| 2025-11-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,819 |
| 2025-11-13 | 6.040 | 6.070 | 5.700 | 5.790 | 5.790 | 2,206 |
| 2025-11-12 | 6.140 | 6.150 | 5.960 | 6.080 | 6.080 | 1,465 |
| 2025-11-11 | 5.750 | 6.110 | 5.750 | 6.100 | 6.100 | 2,131 |
| 2025-11-10 | 5.980 | 6.070 | 5.710 | 5.840 | 5.840 | 2,590 |
| 2025-11-07 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 1,587 |
| 2025-11-06 | 5.970 | 6.010 | 5.830 | 6.010 | 6.010 | 1,721 |
| 2025-11-05 | 5.850 | 6.300 | 5.760 | 5.900 | 5.900 | 3,375 |
| 2025-11-04 | 6.240 | 6.440 | 5.820 | 5.970 | 5.970 | 5,110 |
| 2025-11-03 | 5.620 | 6.240 | 5.620 | 6.200 | 6.200 | 9,764 |
| 2025-10-31 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 2,576 |
| 2025-10-30 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 2,981 |
| 2025-10-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,814 |
| 2025-10-28 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 5,124 |
| 2025-10-27 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,948 |
| 2025-10-24 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 2,133 |
| 2025-10-23 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 1,868 |
| 2025-10-22 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,720 |
| 2025-10-21 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 2,463 |
← NewerPage 4 of 4 · 239 trading days
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.