LIGT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1,820 |
| 2025-10-16 | 5.160 | 5.160 | 5.020 | 5.100 | 5.100 | 1,733 |
| 2025-10-15 | 5.000 | 5.320 | 5.000 | 5.150 | 5.150 | 1,902 |
| 2025-10-14 | 5.120 | 5.180 | 5.020 | 5.150 | 5.150 | 1,855 |
| 2025-10-13 | 5.180 | 5.300 | 5.050 | 5.230 | 5.230 | 3,072 |
| 2025-10-10 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 1,515 |
| 2025-10-09 | 5.330 | 5.330 | 5.080 | 5.100 | 5.100 | 1,584 |
| 2025-10-08 | 5.300 | 5.370 | 5.100 | 5.270 | 5.270 | 2,776 |
| 2025-10-07 | 5.250 | 5.260 | 5.140 | 5.150 | 5.150 | 2,927 |
| 2025-10-06 | 5.380 | 5.510 | 5.150 | 5.270 | 5.270 | 2,708 |
| 2025-10-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,683 |
| 2025-10-02 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 3,090 |
| 2025-10-01 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 2,952 |
| 2025-09-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,267 |
| 2025-09-29 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 1,700 |
| 2025-09-26 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 1,707 |
| 2025-09-25 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 3,617 |
| 2025-09-24 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 1,504 |
| 2025-09-23 | 5.690 | 5.900 | 5.690 | 5.700 | 5.700 | 1,063 |
| 2025-09-22 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 1,822 |
| 2025-09-19 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1,799 |
| 2025-09-18 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 1,860 |
| 2025-09-17 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 2,750 |
| 2025-09-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3,312 |
| 2025-09-15 | 5.560 | 5.870 | 5.560 | 5.700 | 5.700 | 3,857 |
| 2025-09-12 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1,743 |
| 2025-09-11 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 5,279 |
| 2025-09-10 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 2,775 |
| 2025-09-09 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 2,592 |
| 2025-09-08 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 2,471 |
| 2025-09-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,077 |
| 2025-09-04 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 3,363 |
| 2025-09-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 4,595 |
| 2025-09-02 | 5.720 | 5.720 | 5.440 | 5.440 | 5.440 | 2,630 |
| 2025-09-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5,268 |
| 2025-08-29 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 5,575 |
| 2025-08-28 | 6.200 | 6.260 | 5.960 | 5.960 | 5.960 | 3,461 |
| 2025-08-27 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 3,141 |
| 2025-08-26 | 5.810 | 6.290 | 5.810 | 6.170 | 6.170 | 3,684 |
| 2025-08-25 | 6.100 | 6.120 | 5.880 | 5.900 | 5.900 | 2,681 |
| 2025-08-22 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 2,217 |
| 2025-08-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3,039 |
| 2025-08-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5,403 |
| 2025-08-19 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 3,774 |
| 2025-08-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 4,318 |
| 2025-08-15 | 7.000 | 7.000 | 6.040 | 6.210 | 6.210 | 7,412 |
| 2025-08-14 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 9,936 |
| 2025-08-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 6,805 |
| 2025-08-12 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 5,158 |
| 2025-08-11 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 5,842 |
| 2025-08-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 3,274 |
| 2025-08-07 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 2,312 |
| 2025-08-06 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1,773 |
| 2025-08-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,891 |
| 2025-08-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,462 |
| 2025-08-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,127 |
| 2025-07-31 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1,793 |
| 2025-07-30 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 3,193 |
| 2025-07-29 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 2,956 |
| 2025-07-28 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 1,267 |
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.