LIGHT S/A ON

LIGT3
🏛️ brazil →
5.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 11.36 11.51 11.19 11.43 1.9M
2021-12-29 11.42 11.68 11.18 11.25 1.6M
2021-12-28 11.37 11.52 11.20 11.42 1.1M
2021-12-27 11.26 11.44 11.20 11.38 1.3M
2021-12-23 11.19 11.28 11.05 11.26 1.5M
2021-12-22 10.91 11.20 10.79 11.19 2.0M
2021-12-21 10.93 11.01 10.69 10.91 2.2M
2021-12-20 10.71 10.97 10.65 10.88 2.6M
2021-12-17 10.73 11.18 10.66 10.85 2.3M
2021-12-16 10.85 11.11 10.64 10.81 3.1M
2021-12-15 10.54 10.78 9.99 10.69 3.2M
2021-12-14 10.93 10.99 10.39 10.49 2.9M
2021-12-13 11.12 11.32 10.70 10.79 2.6M
2021-12-10 11.54 11.63 10.86 11.09 4.6M
2021-12-09 11.66 12.43 11.01 11.32 10.1M
2021-12-08 12.30 12.43 11.59 11.67 4.7M
2021-12-07 11.59 12.17 11.34 11.93 5.0M
2021-12-06 12.06 12.15 11.32 11.54 4.0M
2021-12-03 11.32 12.10 11.28 12.02 4.3M
2021-12-02 10.94 11.47 10.91 11.28 3.2M
2021-12-01 11.82 12.07 10.83 10.83 3.5M
2021-11-30 11.95 12.09 11.53 11.71 5.0M
2021-11-29 12.26 12.35 11.96 11.96 2.5M
2021-11-26 11.70 12.43 11.68 12.12 3.5M
2021-11-25 11.54 12.35 11.52 12.35 4.1M
2021-11-24 11.21 11.76 11.12 11.52 3.5M
2021-11-23 10.79 11.27 10.65 11.22 1.9M
2021-11-22 10.84 11.15 10.56 10.68 1.6M
2021-11-19 10.88 11.10 10.66 10.81 1.6M
2021-11-18 10.84 11.32 10.80 10.89 2.2M
2021-11-17 11.38 11.41 10.69 10.81 3.9M
2021-11-16 11.50 11.77 11.13 11.28 4.1M
2021-11-12 12.19 12.39 11.25 11.40 2.4M
2021-11-11 11.64 12.61 11.63 12.10 3.8M
2021-11-10 10.95 11.70 10.89 11.62 3.7M
2021-11-09 10.55 11.11 10.52 10.88 3.9M
2021-11-08 10.17 10.83 10.10 10.47 2.7M
2021-11-05 9.96 10.32 9.91 10.24 5.1M
2021-11-04 10.34 10.37 9.73 9.84 3.0M
2021-11-03 9.84 10.64 9.80 10.37 3.4M
2021-11-01 9.58 10.09 9.58 9.89 2.1M
2021-10-29 9.86 9.92 9.42 9.42 3.6M
2021-10-28 10.23 10.24 9.76 9.78 2.3M
2021-10-27 10.26 10.78 10.11 10.20 9.7M
2021-10-26 10.72 10.80 10.15 10.22 5.7M
2021-10-25 10.58 10.90 10.54 10.81 2.4M
2021-10-22 11.09 11.15 10.03 10.53 10.4M
2021-10-21 11.87 11.98 11.18 11.24 5.2M
2021-10-20 12.10 12.34 11.93 11.99 1.0M
2021-10-19 12.65 12.73 11.97 11.99 2.0M
2021-10-18 12.68 12.83 12.47 12.78 1.1M
2021-10-15 12.62 12.79 12.57 12.77 0.8M
2021-10-14 12.82 13.00 12.48 12.62 1.2M
2021-10-13 12.52 13.03 12.52 12.81 1.7M
2021-10-11 12.36 12.71 12.21 12.59 1.4M
2021-10-08 12.24 12.48 12.19 12.35 1.7M
2021-10-07 12.14 12.36 12.01 12.13 1.2M
2021-10-06 12.47 12.47 11.79 12.05 3.0M
2021-10-05 12.73 12.73 12.46 12.55 1.2M
2021-10-04 13.04 13.06 12.54 12.69 0.9M
2021-10-01 12.86 13.04 12.65 13.01 1.6M
2021-09-30 13.35 13.43 12.66 12.77 3.3M
2021-09-29 13.51 13.88 13.19 13.22 3.0M
2021-09-28 13.27 13.64 13.15 13.41 2.2M
2021-09-27 13.55 13.57 13.23 13.34 2.4M
2021-09-24 13.21 13.66 13.06 13.58 1.6M
2021-09-23 13.34 13.86 13.27 13.37 2.6M
2021-09-22 13.78 13.78 13.19 13.24 2.4M
2021-09-21 13.19 13.78 13.06 13.61 2.4M
2021-09-20 13.49 13.73 12.93 13.13 2.2M
2021-09-17 13.45 13.79 13.26 13.70 1.9M
2021-09-16 13.48 13.72 13.29 13.49 2.1M
2021-09-15 13.77 13.78 13.46 13.52 1.8M
2021-09-14 13.67 14.05 13.65 13.76 1.6M
2021-09-13 13.78 13.96 13.64 13.69 1.6M
2021-09-10 13.41 13.78 13.27 13.55 3.2M
2021-09-09 13.01 13.34 12.71 13.31 2.6M
2021-09-08 13.67 13.74 12.94 12.99 3.3M
2021-09-06 13.46 13.92 13.36 13.69 1.5M
2021-09-03 13.87 13.91 13.48 13.48 2.3M
2021-09-02 14.33 14.41 13.82 13.94 12.2M
2021-09-01 13.56 14.51 13.46 14.48 3.9M
2021-08-31 13.84 13.92 13.42 13.47 2.3M
2021-08-30 14.78 14.78 13.82 13.83 3.1M
2021-08-27 15.27 15.27 14.69 14.81 1.4M
2021-08-26 14.98 15.36 14.66 15.19 3.5M
2021-08-25 15.04 15.29 14.87 15.03 1.9M
2021-08-24 14.64 15.08 14.49 15.05 1.8M
2021-08-23 14.42 14.63 14.24 14.55 1.9M
2021-08-20 14.22 14.62 14.20 14.42 1.8M
2021-08-19 13.52 14.80 13.24 14.42 4.3M
2021-08-18 14.16 14.16 13.59 13.62 2.4M
2021-08-17 14.57 14.61 13.79 14.13 2.7M
2021-08-16 14.80 14.88 14.57 14.58 2.6M
2021-08-13 14.10 14.85 14.02 14.85 3.3M
2021-08-12 14.00 14.45 13.88 14.18 1.7M
2021-08-11 13.61 14.08 13.50 14.01 1.8M
2021-08-10 13.78 13.88 13.54 13.61 1.5M
2021-08-09 13.79 14.02 13.70 13.78 1.1M
2021-08-06 13.82 14.02 13.78 13.82 1.4M
2021-08-05 14.17 14.36 13.73 13.88 1.1M
2021-08-04 14.13 14.32 13.88 14.13 1.1M
2021-08-03 13.88 14.26 13.64 14.14 2.3M
2021-08-02 14.40 14.41 13.86 13.91 1.4M
2021-07-30 14.82 14.90 14.11 14.11 2.3M
2021-07-29 14.87 14.98 14.73 14.89 1.1M
2021-07-28 14.80 14.89 14.68 14.83 1.7M
2021-07-27 15.01 15.24 14.75 14.86 1.4M
2021-07-26 15.38 15.38 14.88 15.05 1.4M
2021-07-23 15.41 15.55 15.22 15.34 1.0M
2021-07-22 15.02 15.56 15.00 15.41 2.9M
2021-07-21 14.88 15.33 14.78 15.08 1.3M
2021-07-20 14.96 14.96 14.65 14.93 1.1M
2021-07-19 15.00 15.06 14.78 14.97 1.1M
2021-07-16 15.11 15.39 15.01 15.12 1.5M
2021-07-15 14.99 15.19 14.85 15.08 1.6M
2021-07-14 14.94 15.11 14.78 14.99 1.7M
2021-07-13 14.72 14.94 14.50 14.85 0.9M
2021-07-12 14.41 14.89 14.41 14.75 1.5M
2021-07-08 14.46 14.52 14.28 14.40 1.1M
2021-07-07 14.41 14.72 14.26 14.63 1.5M
2021-07-06 14.62 14.67 14.31 14.31 1.6M
2021-07-05 14.73 14.87 14.49 14.69 1.0M
2021-07-02 14.59 14.76 14.38 14.72 1.7M
2021-07-01 14.91 14.91 14.36 14.57 2.7M
2021-06-30 15.04 15.04 14.73 14.85 2.1M
2021-06-29 14.93 15.42 14.89 15.16 1.6M
2021-06-28 15.39 15.44 14.85 14.89 2.7M
2021-06-25 15.64 15.77 15.15 15.32 1.8M
2021-06-24 15.66 15.67 15.43 15.67 1.9M
2021-06-23 15.44 15.91 15.32 15.60 2.6M
2021-06-22 15.30 15.50 14.97 15.45 2.4M
2021-06-21 15.47 15.47 15.05 15.33 2.3M
2021-06-18 15.48 15.56 15.31 15.41 2.1M
2021-06-17 15.55 15.65 15.32 15.53 2.4M
2021-06-16 16.00 16.07 15.43 15.55 2.5M
2021-06-15 16.26 16.31 15.77 15.96 1.8M
2021-06-14 15.71 16.42 15.66 16.23 3.7M
2021-06-11 15.64 15.80 15.40 15.63 1.4M
2021-06-10 15.29 15.75 15.21 15.69 2.3M
2021-06-09 15.73 15.73 15.27 15.27 2.9M
2021-06-08 15.76 15.84 15.47 15.74 2.6M
2021-06-07 16.14 16.14 15.69 15.77 1.9M
2021-06-04 15.76 16.25 15.66 16.16 2.8M
2021-06-02 15.79 15.91 15.56 15.78 3.1M
2021-06-01 16.05 16.05 15.55 15.77 3.3M
2021-05-31 16.71 16.82 15.91 15.91 3.7M
2021-05-28 16.92 16.97 16.30 16.73 3.0M
2021-05-27 16.93 17.07 16.60 16.86 2.5M
2021-05-26 17.05 17.16 16.80 16.97 1.4M
2021-05-25 16.89 17.09 16.78 16.97 0.9M
2021-05-24 16.89 17.02 16.78 16.85 1.1M
2021-05-21 16.62 16.88 16.41 16.82 1.2M
2021-05-20 16.06 16.64 16.04 16.63 1.8M
2021-05-19 16.18 16.69 15.97 16.05 2.8M
2021-05-18 16.57 16.78 16.25 16.25 1.9M
2021-05-17 16.22 16.62 16.06 16.55 2.0M
2021-05-14 16.00 16.34 15.41 16.25 5.3M
2021-05-13 15.65 16.40 15.64 16.22 2.1M
2021-05-12 16.22 16.29 15.51 15.63 2.6M
2021-05-11 16.05 16.51 15.81 16.34 2.5M
2021-05-10 16.55 16.59 15.98 16.09 2.1M
2021-05-07 16.64 16.79 16.39 16.46 1.6M
2021-05-06 16.80 16.86 16.49 16.56 1.8M
2021-05-05 16.94 17.11 16.74 16.78 3.9M
2021-05-04 17.04 17.12 16.75 16.92 2.1M
2021-05-03 17.14 17.19 16.81 16.98 2.4M
2021-04-30 17.28 17.44 16.84 17.04 2.9M
2021-04-29 17.18 17.27 16.96 17.13 1.3M
2021-04-28 17.21 17.32 16.80 17.11 2.8M
2021-04-27 17.89 17.99 17.07 17.07 2.5M
2021-04-26 17.78 17.96 17.67 17.89 0.9M
2021-04-23 17.74 17.89 17.47 17.78 1.5M
2021-04-22 18.34 18.43 17.57 17.63 1.6M
2021-04-20 18.16 18.34 18.03 18.20 1.1M
2021-04-19 18.03 18.27 17.70 18.22 2.0M
2021-04-16 17.96 18.16 17.80 18.02 2.1M
2021-04-15 18.13 18.20 17.74 17.96 2.0M
2021-04-14 18.59 18.59 18.06 18.06 2.2M
2021-04-13 18.90 19.04 18.53 18.55 3.8M
2021-04-12 18.90 18.95 18.65 18.88 1.2M
2021-04-09 18.77 19.20 18.61 18.85 1.7M
2021-04-08 18.92 18.96 18.57 18.76 1.6M
2021-04-07 19.22 19.41 18.76 18.92 1.6M
2021-04-06 19.15 19.38 18.78 19.22 1.7M
2021-04-05 19.52 19.79 18.99 19.13 2.3M
2021-04-01 19.33 19.50 18.98 19.27 2.0M
2021-03-31 19.36 19.36 18.90 19.11 2.5M
2021-03-30 18.16 19.50 17.93 19.40 4.6M
2021-03-29 18.09 18.50 18.00 18.18 1.6M
2021-03-26 18.18 18.27 18.01 18.25 2.2M
2021-03-25 17.56 18.51 17.23 18.17 4.1M
2021-03-24 18.00 18.03 17.56 17.64 2.2M
2021-03-23 18.32 18.42 17.85 17.89 3.6M
2021-03-22 18.08 18.57 17.88 18.31 2.9M
2021-03-19 17.69 18.22 17.62 18.14 1.8M
2021-03-18 17.99 18.06 17.66 17.82 1.3M
2021-03-17 17.73 17.98 17.45 17.94 2.2M
2021-03-16 18.06 18.09 17.45 17.84 1.2M
2021-03-15 17.91 18.23 17.82 17.93 1.8M
2021-03-12 17.86 18.10 17.62 17.93 2.2M
2021-03-11 17.04 18.29 17.04 18.09 4.0M
2021-03-10 16.43 17.04 16.34 16.97 3.3M
2021-03-09 16.97 17.11 16.24 16.42 4.2M
2021-03-08 17.56 18.15 16.88 16.97 3.6M
2021-03-05 17.28 17.91 17.12 17.84 3.5M
2021-03-04 16.85 17.47 16.70 17.22 4.0M
2021-03-03 16.62 16.94 16.03 16.74 2.8M
2021-03-02 16.55 16.68 15.78 16.68 4.8M
2021-03-01 17.64 17.65 16.41 16.55 3.9M
2021-02-26 17.39 17.85 17.23 17.47 3.9M
2021-02-25 18.04 18.16 17.22 17.35 2.2M
2021-02-24 18.23 18.32 17.85 18.02 3.3M
2021-02-23 18.16 18.47 18.00 18.03 2.6M
2021-02-22 18.27 18.36 17.78 18.00 4.9M
2021-02-19 19.34 19.67 18.94 19.02 2.6M
2021-02-18 19.48 19.69 19.15 19.40 2.1M
2021-02-17 19.49 19.56 18.97 19.39 2.5M
2021-02-12 19.53 19.57 19.27 19.39 1.4M
2021-02-11 19.54 19.80 19.44 19.56 2.4M
2021-02-10 19.97 20.01 19.32 19.46 3.0M
2021-02-09 19.89 20.38 19.56 19.97 4.0M
2021-02-08 20.27 20.54 19.82 19.95 3.6M
2021-02-05 20.61 20.63 20.06 20.24 3.6M
2021-02-04 20.57 20.84 20.32 20.50 3.7M
2021-02-03 20.52 20.78 20.28 20.59 3.8M
2021-02-02 20.26 20.92 20.20 20.53 4.5M
2021-02-01 19.80 20.12 19.63 20.04 3.7M
2021-01-29 19.88 20.16 19.28 19.51 3.6M
2021-01-28 19.08 19.99 19.08 19.88 3.4M
2021-01-27 18.99 19.53 18.86 19.06 3.7M
2021-01-26 18.89 19.36 18.73 19.02 11.1M
2021-01-22 18.85 19.29 18.68 18.84 6.2M
2021-01-21 19.36 19.83 18.74 19.00 11.9M
2021-01-20 19.74 20.18 19.10 19.26 22.1M
2021-01-19 20.60 21.07 20.31 20.49 2.9M
2021-01-18 22.06 22.34 20.64 20.85 2.3M
2021-01-15 22.33 22.33 21.68 22.06 0.9M
2021-01-14 22.26 22.54 22.04 22.43 1.0M
2021-01-13 22.53 22.59 21.72 22.10 1.4M
2021-01-12 22.68 23.10 22.46 22.52 2.0M
2021-01-11 23.03 23.13 22.53 22.68 1.7M
2021-01-08 22.58 23.34 22.41 23.10 2.5M
2021-01-07 22.55 22.62 21.43 22.31 2.0M
2021-01-06 22.45 22.99 22.17 22.28 2.0M
2021-01-05 22.70 22.79 22.02 22.45 2.0M
2021-01-04 23.49 23.87 22.40 22.73 2.2M