LIGT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.000 | 4.030 | 3.950 | 4.030 | 4.030 | 691 |
| 2025-01-27 | 3.950 | 4.030 | 3.950 | 3.960 | 3.960 | 845 |
| 2025-01-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 997 |
| 2025-01-23 | 4.000 | 4.050 | 3.960 | 3.960 | 3.960 | 771 |
| 2025-01-22 | 4.080 | 4.200 | 4.030 | 4.030 | 4.030 | 357 |
| 2025-01-21 | 4.130 | 4.160 | 4.020 | 4.140 | 4.140 | 927 |
| 2025-01-20 | 4.030 | 4.110 | 3.960 | 4.020 | 4.020 | 861 |
| 2025-01-17 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 819 |
| 2025-01-16 | 4.100 | 4.100 | 3.960 | 4.010 | 4.010 | 950 |
| 2025-01-15 | 3.960 | 4.110 | 3.830 | 4.110 | 4.110 | 1,036 |
| 2025-01-14 | 4.010 | 4.010 | 3.870 | 3.910 | 3.910 | 899 |
| 2025-01-13 | 3.960 | 4.050 | 3.920 | 3.970 | 3.970 | 568 |
| 2025-01-10 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 891 |
| 2025-01-09 | 3.940 | 4.110 | 3.840 | 4.110 | 4.110 | 2,805 |
| 2025-01-08 | 4.010 | 4.040 | 3.910 | 3.980 | 3.980 | 1,375 |
| 2025-01-07 | 4.160 | 4.160 | 4.000 | 4.080 | 4.080 | 642 |
| 2025-01-06 | 4.000 | 4.160 | 3.950 | 4.160 | 4.160 | 717 |
| 2025-01-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 908 |
| 2025-01-02 | 4.110 | 4.120 | 3.980 | 4.120 | 4.120 | 2,219 |
| 2024-12-30 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,018 |
| 2024-12-27 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,466 |
| 2024-12-26 | 4.250 | 4.580 | 4.020 | 4.210 | 4.210 | 1,919 |
| 2024-12-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,018 |
| 2024-12-20 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1,004 |
| 2024-12-19 | 4.240 | 4.440 | 4.100 | 4.440 | 4.440 | 1,657 |
| 2024-12-18 | 4.360 | 4.360 | 4.080 | 4.140 | 4.140 | 2,138 |
| 2024-12-17 | 4.370 | 4.450 | 4.200 | 4.450 | 4.450 | 1,657 |
| 2024-12-16 | 4.350 | 4.370 | 4.230 | 4.370 | 4.370 | 1,127 |
| 2024-12-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 959 |
| 2024-12-12 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1,723 |
| 2024-12-11 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 969 |
| 2024-12-10 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
← NewerPage 8 of 8 · 452 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.