LIGHT S/A ON

LIGT3
🏛️ brazil →
5.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 7.08 7.08 6.89 6.90 44.6K
10:05 6.88 6.93 6.85 6.86 50.6K
10:10 6.89 6.89 6.66 6.79 117.8K
10:15 6.79 6.84 6.70 6.74 43.1K
10:20 6.72 6.94 6.72 6.82 31.7K
10:25 6.80 6.80 6.76 6.78 7.0K
10:30 6.78 6.80 6.71 6.73 17.8K
10:35 6.72 6.76 6.72 6.75 21.7K
10:40 6.76 6.79 6.74 6.74 11.2K
10:45 6.73 6.80 6.73 6.77 14.5K
10:50 6.77 6.79 6.77 6.78 2.9K
10:55 6.79 6.85 6.78 6.83 6.6K
11:00 6.83 6.83 6.80 6.80 1.1K
11:05 6.83 6.83 6.80 6.80 2.3K
11:10 6.77 6.77 6.76 6.77 39.1K
11:15 6.76 6.76 6.72 6.73 9.6K
11:20 6.73 6.73 6.72 6.73 2.2K
11:25 6.72 6.74 6.72 6.74 0.9K
11:30 6.73 6.77 6.73 6.75 6.8K
11:35 6.75 6.77 6.74 6.75 5.8K
11:40 6.75 6.75 6.67 6.69 29.7K
11:45 6.69 6.69 6.57 6.57 47.7K
11:50 6.59 6.62 6.56 6.61 18.5K
11:55 6.62 6.62 6.59 6.61 11.2K
12:00 6.60 6.60 6.54 6.55 24.7K
12:05 6.45 6.48 6.41 6.43 126.2K
12:10 6.41 6.46 6.38 6.38 128.9K
12:30 6.48 6.48 6.15 6.15 226.3K
12:35 6.15 6.34 6.15 6.33 106.6K
12:40 6.33 6.34 6.24 6.25 96.8K
12:45 6.25 6.36 6.23 6.31 55.2K
12:50 6.30 6.32 6.23 6.24 73.0K
12:55 6.23 6.27 6.22 6.25 17.4K
13:00 6.25 6.26 6.20 6.22 113.2K
13:05 6.22 6.23 6.21 6.22 15.2K
13:10 6.22 6.24 6.21 6.22 11.7K
13:15 6.21 6.21 6.12 6.16 61.5K
13:20 6.16 6.21 6.16 6.20 25.8K
13:25 6.20 6.22 6.19 6.20 19.8K
13:30 6.19 6.22 6.19 6.21 18.8K
13:35 6.21 6.28 6.19 6.26 33.1K
13:40 6.26 6.35 6.26 6.26 101.0K
13:45 6.26 6.26 6.22 6.22 9.9K
13:50 6.22 6.25 6.22 6.23 13.9K
13:55 6.23 6.26 6.22 6.22 9.4K
14:00 6.22 6.25 6.21 6.21 20.0K
14:05 6.20 6.23 6.19 6.20 22.7K
14:10 6.20 6.21 6.19 6.20 10.1K
14:15 6.20 6.21 6.14 6.18 82.1K
14:20 6.18 6.19 6.16 6.17 12.2K
14:25 6.17 6.19 6.17 6.17 13.4K
14:30 6.17 6.30 6.16 6.28 43.6K
14:35 6.27 6.28 6.23 6.26 20.4K
14:40 6.26 6.28 6.24 6.27 12.2K
14:45 6.28 6.29 6.26 6.26 12.1K
14:50 6.26 6.28 6.25 6.26 7.4K
14:55 6.26 6.26 6.22 6.24 21.8K
15:00 6.22 6.28 6.22 6.26 7.1K
15:05 6.26 6.28 6.25 6.25 6.4K
15:10 6.24 6.27 6.24 6.25 5.8K
15:15 6.26 6.27 6.22 6.23 13.7K
15:20 6.23 6.25 6.22 6.24 7.5K
15:25 6.24 6.25 6.21 6.22 21.6K
15:30 6.21 6.28 6.21 6.28 33.0K
15:35 6.27 6.27 6.25 6.25 5.8K
15:40 6.25 6.27 6.25 6.26 7.0K
15:45 6.25 6.27 6.25 6.27 4.4K
15:50 6.25 6.27 6.25 6.27 3.0K
15:55 6.26 6.28 6.25 6.25 36.6K
16:00 6.26 6.26 6.22 6.23 26.4K
16:05 6.23 6.25 6.22 6.25 10.3K
16:10 6.24 6.25 6.23 6.24 4.7K
16:15 6.23 6.25 6.23 6.23 5.9K
16:20 6.22 6.23 6.03 6.10 239.8K
16:25 6.10 6.12 6.09 6.10 29.5K
16:30 6.10 6.14 6.10 6.12 20.2K
16:35 6.11 6.13 6.10 6.13 37.0K
16:40 6.12 6.13 6.09 6.09 49.7K
16:45 6.09 6.12 6.07 6.09 48.7K
16:50 6.08 6.10 6.06 6.08 39.4K
16:55 6.10 6.10 6.10 6.10 229.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available