LIGT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 1,201 |
| 2025-07-24 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 1,021 |
| 2025-07-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2,404 |
| 2025-07-22 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2,205 |
| 2025-07-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,855 |
| 2025-07-18 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 1,784 |
| 2025-07-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,591 |
| 2025-07-16 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 2,495 |
| 2025-07-15 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 4,636 |
| 2025-07-14 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 2,885 |
| 2025-07-11 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 1,589 |
| 2025-07-10 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 4,697 |
| 2025-07-09 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 4,702 |
| 2025-07-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 3,516 |
| 2025-07-07 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 1,637 |
| 2025-07-04 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 2,079 |
| 2025-07-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,364 |
| 2025-07-02 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 6,016 |
| 2025-07-01 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 4,231 |
| 2025-06-30 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 3,040 |
| 2025-06-27 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 2,401 |
| 2025-06-26 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 3,639 |
| 2025-06-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,811 |
| 2025-06-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,884 |
| 2025-06-23 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1,587 |
| 2025-06-20 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 1,406 |
| 2025-06-18 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 1,638 |
| 2025-06-17 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 1,808 |
| 2025-06-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,697 |
| 2025-06-13 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2,330 |
| 2025-06-12 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 1,436 |
| 2025-06-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,580 |
| 2025-06-10 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 3,109 |
| 2025-06-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4,489 |
| 2025-06-06 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 3,285 |
| 2025-06-05 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 7,347 |
| 2025-06-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,158 |
| 2025-06-03 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 2,166 |
| 2025-06-02 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2,657 |
| 2025-05-30 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 1,857 |
| 2025-05-29 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 2,509 |
| 2025-05-28 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 4,790 |
| 2025-05-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5,084 |
| 2025-05-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 4,362 |
| 2025-05-23 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 2,796 |
| 2025-05-22 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 3,483 |
| 2025-05-21 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 3,769 |
| 2025-05-20 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 8,246 |
| 2025-05-19 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 2,611 |
| 2025-05-16 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 3,253 |
| 2025-05-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 8,146 |
| 2025-05-14 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 1,764 |
| 2025-05-13 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 3,148 |
| 2025-05-12 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 1,531 |
| 2025-05-09 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2025-05-06 | 5.220 | 5.340 | 5.070 | 5.190 | 5.190 | 1,539 |
| 2025-05-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,278 |
| 2025-05-02 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 1,356 |
| 2025-04-30 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 1,062 |
| 2025-04-29 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 778 |
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.