LIGHT S/A ON NM (LIGT3)

LIGT3
🏛️ Brasilien →
6.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 7.40 8.00 7.35 8.00 2.5M
2023-12-27 6.84 7.65 6.82 7.38 2.4M
2023-12-26 6.49 6.90 6.43 6.87 1.2M
2023-12-22 6.25 6.50 6.20 6.47 1.5M
2023-12-21 6.20 6.30 5.98 6.30 1.9M
2023-12-20 6.46 6.53 6.13 6.14 1.5M
2023-12-19 6.82 6.82 6.41 6.41 1.3M
2023-12-18 6.56 6.85 6.56 6.75 0.7M
2023-12-15 6.70 6.78 6.47 6.54 0.7M
2023-12-14 6.82 6.92 6.39 6.70 1.9M
2023-12-13 6.48 7.00 6.33 6.83 0.9M
2023-12-12 6.45 6.65 6.13 6.51 1.4M
2023-12-11 6.23 6.45 6.08 6.45 0.9M
2023-12-08 6.05 6.30 5.89 6.29 1.1M
2023-12-07 5.90 6.09 5.88 6.06 0.7M
2023-12-06 6.25 6.45 5.88 5.88 1.6M
2023-12-05 5.93 6.28 5.93 6.23 1.2M
2023-12-04 6.06 6.06 5.92 5.92 0.5M
2023-12-01 6.02 6.13 5.95 5.98 0.9M
2023-11-30 5.96 6.10 5.95 5.98 0.6M
2023-11-29 6.10 6.11 5.86 5.95 0.7M
2023-11-28 6.02 6.16 6.02 6.06 0.6M
2023-11-27 6.15 6.15 5.96 5.98 0.6M
2023-11-24 6.00 6.18 5.93 6.03 0.8M
2023-11-23 6.10 6.15 5.98 5.98 0.4M
2023-11-22 6.15 6.19 6.07 6.10 0.5M
2023-11-21 6.45 6.45 6.00 6.10 1.4M
2023-11-20 6.45 6.54 6.27 6.41 0.5M
2023-11-17 6.65 6.74 6.41 6.53 0.6M
2023-11-16 6.60 6.69 6.37 6.59 1.0M
2023-11-14 6.79 7.15 6.52 6.53 2.0M
2023-11-13 6.00 6.95 6.00 6.76 1.7M
2023-11-10 5.50 6.06 5.50 6.06 1.1M
2023-11-09 5.59 5.68 5.44 5.60 0.3M
2023-11-08 5.50 5.60 5.45 5.60 0.5M
2023-11-07 5.40 5.55 5.36 5.50 0.4M
2023-11-06 5.60 5.67 5.29 5.41 1.1M
2023-11-03 5.41 5.83 5.28 5.60 1.6M
2023-11-01 5.41 5.50 5.26 5.31 0.6M
2023-10-31 5.41 5.50 5.30 5.45 0.4M
2023-10-30 5.49 5.55 5.34 5.41 0.6M
2023-10-27 5.43 5.60 5.43 5.51 0.5M
2023-10-26 5.19 5.57 5.17 5.49 1.4M
2023-10-25 5.81 5.88 4.98 5.18 3.3M
2023-10-24 5.84 6.00 5.77 5.77 0.4M
2023-10-23 5.64 6.05 5.62 5.84 0.7M
2023-10-20 5.50 5.72 5.40 5.68 1.5M
2023-10-19 5.12 5.85 5.05 5.50 2.5M
2023-10-18 5.06 5.13 4.97 5.10 1.6M
2023-10-17 5.20 5.26 5.11 5.11 0.8M
2023-10-16 5.36 5.38 5.18 5.22 1.1M
2023-10-13 5.36 5.39 5.24 5.36 0.6M
2023-10-11 5.54 5.56 5.39 5.41 0.5M
2023-10-10 5.55 5.65 5.38 5.56 1.0M
2023-10-09 5.30 5.59 5.17 5.45 0.9M
2023-10-06 5.33 5.44 5.18 5.42 0.9M
2023-10-05 5.41 5.46 5.20 5.34 0.7M
2023-10-04 5.24 5.42 5.24 5.34 0.6M
2023-10-03 5.40 5.48 5.27 5.28 1.5M
2023-10-02 5.88 5.90 5.40 5.48 1.6M
2023-09-29 5.92 5.96 5.78 5.90 1.4M
2023-09-28 5.80 5.92 5.68 5.80 3.2M
2023-09-27 5.83 5.89 5.75 5.80 0.8M
2023-09-26 5.74 5.87 5.67 5.80 0.8M
2023-09-25 5.68 5.88 5.68 5.75 1.2M
2023-09-22 5.82 5.99 5.73 5.74 1.4M
2023-09-21 5.80 5.90 5.70 5.82 1.2M
2023-09-20 5.81 5.86 5.76 5.80 0.8M
2023-09-19 5.83 5.89 5.68 5.80 1.1M
2023-09-18 5.73 5.97 5.60 5.80 1.7M
2023-09-15 5.57 5.82 5.45 5.82 1.9M
2023-09-14 5.59 5.64 5.50 5.59 1.2M
2023-09-13 5.69 5.80 5.48 5.55 2.2M
2023-09-12 5.41 5.88 5.41 5.69 3.5M
2023-09-11 5.80 5.82 5.36 5.45 3.1M
2023-09-09 5.63 5.63 5.63 5.63 0.0M
2023-09-08 5.62 6.11 5.61 5.68 2.4M
2023-09-06 6.50 6.54 5.48 5.60 7.3M
2023-09-05 6.09 6.14 5.93 6.14 1.3M
2023-09-04 6.11 6.30 6.06 6.09 0.5M
2023-09-02 6.24 6.24 6.24 6.24 0.0M
2023-09-01 6.09 6.26 6.08 6.24 0.6M
2023-08-31 6.35 6.40 6.04 6.11 0.7M
2023-08-30 6.27 6.56 6.24 6.34 1.3M
2023-08-29 6.30 6.40 6.00 6.23 3.1M
2023-08-28 6.46 6.50 6.30 6.42 0.9M
2023-08-25 6.48 6.50 6.29 6.48 1.1M
2023-08-24 6.54 6.60 6.38 6.47 1.0M
2023-08-23 6.61 6.67 6.45 6.55 1.2M
2023-08-22 6.39 6.61 6.35 6.61 2.0M
2023-08-21 6.64 6.76 6.33 6.36 1.8M
2023-08-18 6.59 6.71 6.56 6.66 1.6M
2023-08-17 6.57 6.87 6.51 6.55 2.3M
2023-08-16 7.08 7.08 6.50 6.50 2.5M
2023-08-15 6.95 7.08 6.89 7.06 1.7M
2023-08-14 6.70 7.20 6.68 6.91 3.0M
2023-08-11 7.00 7.19 6.64 6.64 5.9M
2023-08-10 7.06 7.17 6.92 7.09 2.8M
2023-08-09 7.30 7.33 7.00 7.00 3.0M
2023-08-08 7.35 7.50 7.23 7.32 1.3M
2023-08-07 7.75 7.75 7.42 7.42 1.5M
2023-08-04 7.68 7.90 7.65 7.69 1.7M
2023-08-03 7.77 7.83 7.55 7.75 2.4M
2023-08-02 7.59 7.75 7.47 7.75 2.4M
2023-08-01 7.86 7.86 7.49 7.59 2.8M
2023-07-31 8.10 8.10 7.83 7.86 1.8M
2023-07-28 8.05 8.18 7.90 7.99 1.2M
2023-07-27 8.20 8.35 7.91 8.00 3.0M
2023-07-26 8.17 8.24 7.95 8.19 2.1M
2023-07-25 8.18 8.37 8.04 8.14 1.8M
2023-07-24 8.19 8.35 7.89 8.08 2.7M
2023-07-21 8.02 8.40 7.96 8.20 2.7M
2023-07-20 7.81 8.22 7.81 8.00 3.9M
2023-07-19 7.71 8.10 7.67 7.83 4.2M
2023-07-18 7.82 7.96 7.55 7.68 4.2M
2023-07-17 8.26 8.42 7.83 7.83 5.1M
2023-07-14 8.58 8.61 8.20 8.25 3.1M
2023-07-13 8.68 8.81 8.40 8.53 2.7M
2023-07-12 8.38 8.68 8.38 8.58 3.3M
2023-07-11 8.60 8.76 8.32 8.40 5.2M
2023-07-10 8.66 9.02 8.50 8.65 5.0M
2023-07-07 8.90 8.93 8.42 8.64 7.4M
2023-07-06 9.23 9.23 8.68 8.80 7.2M
2023-07-05 9.58 9.66 8.66 9.20 13.4M
2023-07-04 9.63 9.84 9.61 9.61 2.9M
2023-07-03 9.60 9.84 9.56 9.70 5.4M
2023-06-30 9.95 9.99 9.40 9.50 8.7M
2023-06-29 9.24 10.04 9.03 9.77 10.6M
2023-06-28 8.73 9.44 8.70 9.13 13.9M
2023-06-27 8.82 8.87 8.50 8.70 5.0M
2023-06-26 8.65 9.11 8.44 8.70 8.3M
2023-06-23 8.50 8.80 8.46 8.63 6.3M
2023-06-22 8.01 8.50 7.94 8.41 6.6M
2023-06-21 8.14 8.23 7.69 8.13 10.7M
2023-06-20 7.11 8.13 7.01 7.98 14.9M
2023-06-19 6.78 7.26 6.13 7.11 13.8M
2023-06-16 7.32 7.40 6.76 7.03 10.6M
2023-06-15 7.20 7.72 7.13 7.29 8.6M
2023-06-14 6.71 7.30 6.56 7.15 11.7M
2023-06-13 6.66 6.88 6.39 6.59 8.5M
2023-06-12 5.93 6.64 5.88 6.59 6.6M
2023-06-09 5.31 5.96 5.31 5.87 6.0M
2023-06-07 5.20 5.65 4.95 5.42 11.1M
2023-06-06 4.47 5.20 4.47 5.17 10.8M
2023-06-05 4.75 4.78 4.01 4.49 11.1M
2023-06-02 4.78 4.84 4.46 4.69 6.7M
2023-06-01 4.60 4.75 4.57 4.68 5.3M
2023-05-31 4.50 4.59 4.41 4.50 3.3M
2023-05-30 4.73 4.81 4.40 4.47 5.5M
2023-05-29 5.00 5.08 4.69 4.69 6.5M
2023-05-26 4.92 5.10 4.86 4.92 5.7M
2023-05-25 4.69 4.96 4.65 4.86 5.9M
2023-05-24 4.54 4.80 4.53 4.61 4.7M
2023-05-23 4.60 4.67 4.41 4.57 7.7M
2023-05-22 4.25 4.74 4.22 4.69 10.1M
2023-05-19 4.48 4.63 4.20 4.29 11.7M
2023-05-18 4.15 4.48 4.04 4.39 19.8M
2023-05-17 3.82 4.05 3.76 4.00 30.6M
2023-05-16 3.98 4.05 3.80 3.85 13.0M
2023-05-15 3.77 4.06 3.58 3.89 25.8M
2023-05-12 4.00 4.20 3.63 3.85 36.4M
2023-05-11 4.25 4.69 4.11 4.65 17.5M
2023-05-10 4.03 4.30 3.91 4.28 15.1M
2023-05-09 3.82 4.04 3.75 4.04 14.6M
2023-05-08 3.78 4.09 3.78 3.80 18.4M
2023-05-06 3.74 3.74 3.74 3.74 0.0M
2023-05-05 3.80 4.00 3.66 3.76 17.7M
2023-05-04 3.92 4.05 3.77 3.85 15.3M
2023-05-03 3.50 4.11 3.40 3.87 31.2M
2023-05-02 3.16 3.53 3.10 3.50 24.5M
2023-04-28 2.73 3.27 2.58 3.22 26.9M
2023-04-27 2.56 2.73 2.41 2.72 17.6M
2023-04-26 2.34 2.59 2.30 2.58 13.3M
2023-04-25 2.22 2.35 2.20 2.34 9.3M
2023-04-24 2.06 2.28 2.04 2.25 9.2M
2023-04-20 2.11 2.15 1.95 2.08 25.1M
2023-04-19 2.10 2.15 2.07 2.12 5.6M
2023-04-18 2.07 2.16 2.03 2.13 7.3M
2023-04-17 2.03 2.07 1.97 2.07 10.5M
2023-04-14 2.08 2.10 2.01 2.05 6.8M
2023-04-13 2.13 2.14 2.03 2.09 6.2M
2023-04-12 2.12 2.21 2.07 2.13 8.4M
2023-04-11 2.00 2.14 1.98 2.11 9.0M
2023-04-10 1.91 2.06 1.91 2.01 9.0M
2023-04-06 1.92 2.00 1.87 1.95 11.3M
2023-04-05 2.02 2.07 1.91 1.92 14.5M
2023-04-04 2.08 2.09 1.96 1.97 13.3M
2023-04-03 2.40 2.42 2.08 2.08 17.6M
2023-03-31 2.05 2.48 2.01 2.44 19.9M
2023-03-30 2.00 2.16 1.96 2.05 14.0M
2023-03-29 2.21 2.25 1.86 1.95 28.5M
2023-03-28 2.33 2.44 2.31 2.33 6.6M
2023-03-27 2.36 2.56 2.27 2.34 9.4M
2023-03-24 2.03 2.36 2.03 2.32 10.5M
2023-03-23 2.18 2.20 2.00 2.02 6.4M
2023-03-22 2.20 2.25 2.15 2.17 4.0M
2023-03-21 2.32 2.34 2.20 2.20 3.7M
2023-03-20 2.40 2.42 2.29 2.29 4.7M
2023-03-17 2.41 2.45 2.36 2.42 7.0M
2023-03-16 2.45 2.54 2.42 2.44 5.2M
2023-03-15 2.48 2.52 2.38 2.45 5.5M
2023-03-14 2.47 2.57 2.36 2.50 8.2M
2023-03-13 2.47 2.50 2.41 2.46 6.1M
2023-03-10 2.59 2.61 2.46 2.48 5.9M
2023-03-09 2.67 2.72 2.53 2.59 6.9M
2023-03-08 2.52 2.87 2.52 2.67 10.9M
2023-03-07 2.52 2.57 2.45 2.51 6.1M
2023-03-06 2.27 2.54 2.27 2.51 6.1M
2023-03-03 2.32 2.38 2.23 2.26 5.2M
2023-03-02 2.38 2.45 2.28 2.30 4.1M
2023-03-01 2.53 2.55 2.32 2.37 8.1M
2023-02-28 2.57 2.72 2.50 2.50 10.2M
2023-02-27 2.51 2.60 2.42 2.56 6.8M
2023-02-24 2.58 2.70 2.44 2.49 6.5M
2023-02-23 2.60 2.74 2.53 2.57 10.6M
2023-02-22 2.62 2.64 2.52 2.59 5.7M
2023-02-17 2.46 2.67 2.45 2.64 6.3M
2023-02-16 2.58 2.65 2.46 2.49 6.7M
2023-02-15 2.43 2.65 2.31 2.60 10.2M
2023-02-14 2.67 2.70 2.42 2.42 9.1M
2023-02-13 2.52 2.71 2.42 2.67 8.1M
2023-02-10 2.61 2.63 2.40 2.52 12.5M
2023-02-09 2.83 2.87 2.61 2.61 9.6M
2023-02-08 2.80 2.92 2.68 2.83 15.2M
2023-02-07 2.71 2.93 2.56 2.66 29.5M
2023-02-06 3.18 3.22 3.04 3.10 10.4M
2023-02-03 3.15 3.34 3.00 3.16 18.4M
2023-02-02 3.47 3.55 3.25 3.27 10.5M
2023-02-01 3.80 3.87 3.23 3.46 30.5M
2023-01-31 4.25 4.28 3.79 3.81 14.5M
2023-01-30 4.34 4.36 4.23 4.24 3.2M
2023-01-27 4.39 4.41 4.31 4.32 2.0M
2023-01-26 4.42 4.44 4.35 4.39 1.8M
2023-01-25 4.44 4.52 4.33 4.40 3.9M
2023-01-24 4.43 4.45 4.35 4.44 2.3M
2023-01-23 4.26 4.49 4.24 4.39 3.8M
2023-01-20 4.48 4.49 4.25 4.26 6.9M
2023-01-19 4.44 4.48 4.37 4.48 7.4M
2023-01-18 4.58 4.65 4.49 4.49 2.9M
2023-01-17 4.52 4.60 4.48 4.54 2.6M
2023-01-16 4.44 4.58 4.31 4.50 4.0M
2023-01-13 4.54 4.56 4.41 4.44 3.4M
2023-01-12 4.72 4.79 4.53 4.56 2.8M
2023-01-11 4.47 4.91 4.43 4.77 5.5M
2023-01-10 4.31 4.48 4.28 4.48 4.6M
2023-01-09 4.30 4.35 4.20 4.32 4.4M
2023-01-06 4.32 4.43 4.27 4.33 3.9M
2023-01-05 4.35 4.39 4.25 4.32 5.6M
2023-01-04 4.31 4.35 4.23 4.32 3.5M
2023-01-03 4.38 4.40 4.24 4.29 4.3M
2023-01-02 4.59 4.64 4.28 4.34 4.9M