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 6.14 6.14 6.04 6.11 48.0K
10:05 6.10 6.12 6.07 6.09 20.4K
10:10 6.06 6.09 6.01 6.05 57.0K
10:15 6.04 6.05 6.01 6.01 17.7K
10:20 6.01 6.06 6.01 6.03 12.0K
10:25 6.03 6.04 6.01 6.02 11.6K
10:30 6.04 6.05 5.97 6.01 43.1K
10:35 6.01 6.07 6.00 6.00 22.6K
10:40 6.00 6.03 6.00 6.01 14.5K
10:45 6.01 6.01 5.94 5.94 40.7K
10:50 5.97 6.00 5.94 6.00 113.1K
10:55 6.00 6.06 6.00 6.02 12.5K
11:00 6.02 6.02 6.02 6.02 0.2K
11:05 6.02 6.03 6.01 6.02 19.3K
11:10 6.02 6.02 5.98 5.98 15.9K
11:15 5.98 5.98 5.96 5.96 8.3K
11:20 5.95 5.98 5.94 5.97 27.3K
11:25 5.97 6.07 5.96 6.07 52.0K
11:30 6.08 6.12 6.08 6.10 8.8K
11:35 6.11 6.11 6.07 6.10 6.1K
11:40 6.10 6.12 6.10 6.10 5.9K
11:45 6.11 6.18 6.10 6.11 28.2K
11:50 6.10 6.13 6.09 6.11 18.3K
11:55 6.12 6.17 6.12 6.15 20.5K
12:00 6.16 6.17 6.15 6.16 5.2K
12:05 6.16 6.16 6.14 6.14 1.5K
12:10 6.15 6.16 6.14 6.15 3.1K
12:15 6.15 6.15 6.14 6.15 1.0K
12:20 6.14 6.20 6.13 6.20 29.2K
12:25 6.18 6.18 6.15 6.15 5.9K
12:30 6.15 6.15 6.14 6.14 3.4K
12:35 6.14 6.24 6.14 6.21 27.2K
12:40 6.19 6.25 6.19 6.20 21.0K
12:45 6.19 6.20 6.17 6.17 2.0K
12:50 6.17 6.18 6.17 6.18 3.0K
12:55 6.17 6.19 6.17 6.19 3.7K
13:00 6.20 6.20 6.19 6.19 0.3K
13:05 6.19 6.19 6.18 6.18 0.9K
13:10 6.18 6.21 6.18 6.20 12.0K
13:15 6.20 6.21 6.19 6.19 4.6K
13:20 6.19 6.20 6.18 6.18 0.6K
13:25 6.19 6.20 6.18 6.20 1.3K
13:30 6.19 6.19 6.17 6.18 2.8K
13:35 6.18 6.25 6.18 6.24 26.6K
13:40 6.23 6.23 6.18 6.18 10.0K
13:45 6.18 6.18 6.15 6.15 3.2K
13:50 6.15 6.16 6.12 6.16 34.0K
13:55 6.16 6.16 6.15 6.16 1.6K
14:00 6.15 6.16 6.12 6.12 5.7K
14:05 6.12 6.18 6.12 6.17 22.6K
14:10 6.18 6.18 6.17 6.18 2.1K
14:15 6.17 6.18 6.17 6.17 3.2K
14:20 6.17 6.19 6.17 6.18 1.7K
14:25 6.18 6.18 6.16 6.16 3.6K
14:30 6.16 6.16 6.15 6.16 5.5K
14:35 6.15 6.17 6.15 6.15 2.8K
14:40 6.15 6.16 6.15 6.15 1.3K
14:45 6.15 6.17 6.15 6.16 2.8K
14:50 6.17 6.18 6.16 6.17 2.4K
14:55 6.18 6.20 6.17 6.19 21.9K
15:00 6.19 6.19 6.16 6.16 6.8K
15:05 6.18 6.19 6.18 6.19 5.3K
15:10 6.18 6.19 6.18 6.19 1.4K
15:15 6.19 6.21 6.18 6.21 3.2K
15:20 6.20 6.20 6.18 6.19 2.1K
15:25 6.19 6.19 6.17 6.17 11.6K
15:30 6.17 6.18 6.17 6.18 6.2K
15:35 6.17 6.17 6.15 6.16 2.8K
15:40 6.16 6.17 6.16 6.16 7.8K
15:45 6.16 6.22 6.16 6.22 15.1K
15:50 6.23 6.25 6.22 6.24 9.6K
15:55 6.23 6.25 6.23 6.24 6.0K
16:00 6.24 6.27 6.24 6.27 18.5K
16:05 6.29 6.29 6.25 6.25 11.8K
16:10 6.25 6.27 6.25 6.26 9.4K
16:15 6.27 6.27 6.26 6.26 3.0K
16:20 6.26 6.34 6.25 6.30 54.5K
16:25 6.30 6.30 6.28 6.28 9.6K
16:30 6.28 6.30 6.27 6.27 15.6K
16:35 6.29 6.30 6.28 6.29 11.8K
16:40 6.30 6.32 6.28 6.30 24.5K
16:45 6.30 6.32 6.28 6.32 13.1K
16:50 6.30 6.31 6.27 6.30 22.1K
16:55 6.26 6.26 6.26 6.26 73.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available