LIGT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 983 |
| 2025-04-25 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1,106 |
| 2025-04-24 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 2,362 |
| 2025-04-23 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 2,474 |
| 2025-04-22 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,476 |
| 2025-04-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,060 |
| 2025-04-16 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,711 |
| 2025-04-15 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 2,465 |
| 2025-04-14 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1,488 |
| 2025-04-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,389 |
| 2025-04-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,507 |
| 2025-04-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,313 |
| 2025-04-08 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1,451 |
| 2025-04-07 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,782 |
| 2025-04-04 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1,694 |
| 2025-04-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 2,474 |
| 2025-04-02 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1,326 |
| 2025-04-01 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 3,740 |
| 2025-03-31 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 2,926 |
| 2025-03-28 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 4,324 |
| 2025-03-27 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 1,265 |
| 2025-03-26 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 2,709 |
| 2025-03-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,652 |
| 2025-03-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,382 |
| 2025-03-21 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 3,980 |
| 2025-03-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 601 |
| 2025-03-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 930 |
| 2025-03-18 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 806 |
| 2025-03-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 888 |
| 2025-03-14 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1,184 |
| 2025-03-13 | 4.260 | 4.450 | 4.180 | 4.210 | 4.210 | 1,458 |
| 2025-03-12 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 2,335 |
| 2025-03-11 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 836 |
| 2025-03-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,483 |
| 2025-03-07 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 751 |
| 2025-03-06 | 4.030 | 4.080 | 3.950 | 4.080 | 4.080 | 836 |
| 2025-03-05 | 4.030 | 4.050 | 3.950 | 3.950 | 3.950 | 654 |
| 2025-02-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 817 |
| 2025-02-27 | 4.190 | 4.190 | 4.040 | 4.050 | 4.050 | 813 |
| 2025-02-26 | 3.940 | 4.240 | 3.940 | 4.080 | 4.080 | 2,435 |
| 2025-02-25 | 3.810 | 4.020 | 3.810 | 3.930 | 3.930 | 1,501 |
| 2025-02-24 | 3.790 | 3.880 | 3.730 | 3.800 | 3.800 | 1,406 |
| 2025-02-21 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 2,176 |
| 2025-02-20 | 3.920 | 3.930 | 3.630 | 3.630 | 3.630 | 3,549 |
| 2025-02-19 | 4.020 | 4.020 | 3.810 | 3.840 | 3.840 | 2,195 |
| 2025-02-18 | 4.100 | 4.100 | 3.980 | 4.070 | 4.070 | 883 |
| 2025-02-17 | 4.100 | 4.130 | 3.960 | 3.960 | 3.960 | 1,037 |
| 2025-02-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,112 |
| 2025-02-13 | 3.960 | 4.050 | 3.940 | 3.950 | 3.950 | 533 |
| 2025-02-12 | 3.960 | 4.070 | 3.950 | 3.950 | 3.950 | 805 |
| 2025-02-11 | 4.070 | 4.070 | 3.950 | 3.950 | 3.950 | 499 |
| 2025-02-10 | 4.100 | 4.100 | 3.920 | 4.020 | 4.020 | 1,489 |
| 2025-02-07 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 841 |
| 2025-02-06 | 4.170 | 4.200 | 4.050 | 4.050 | 4.050 | 728 |
| 2025-02-05 | 4.110 | 4.200 | 4.100 | 4.100 | 4.100 | 734 |
| 2025-02-04 | 4.190 | 4.260 | 4.100 | 4.200 | 4.200 | 809 |
| 2025-02-03 | 4.150 | 4.200 | 4.060 | 4.140 | 4.140 | 1,346 |
| 2025-01-31 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 948 |
| 2025-01-30 | 4.140 | 4.270 | 4.110 | 4.140 | 4.140 | 1,355 |
| 2025-01-29 | 3.900 | 4.170 | 3.900 | 4.100 | 4.100 | 1,230 |
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.