LIGT3 (LIGHT S/A ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
16/04/2118,9918,9918,9219,1318,768.7282.099.60039.795.062
15/04/2118,9218,9219,1019,1818,698.3051.980.80037.391.673
14/04/2119,0319,0319,5919,5919,037.9412.212.00042.426.707
13/04/2119,5519,5519,9120,0619,529.6423.812.50075.009.589
12/04/2119,8919,8919,9119,9719,655.7011.216.50024.073.256
09/04/2119,8619,8619,7820,2319,618.3221.700.90033.830.027
08/04/2119,7719,7719,9419,9819,576.6101.631.90032.259.405
07/04/2119,9419,9420,2520,4519,777.8421.591.30031.925.231
06/04/2120,2520,2520,1820,4219,796.4821.726.30034.860.351
05/04/2120,1620,1620,5720,8520,018.6052.323.00047.070.727
01/04/2120,3120,3120,3720,5520,008.5201.965.90039.756.266
31/03/2120,1420,1420,4020,4019,919.8182.484.70050.012.061
30/03/2120,4420,4419,1320,5518,8912.6614.570.90091.153.538
29/03/2119,1619,1619,0619,4918,976.0681.557.00029.778.711
26/03/2119,2319,2319,1619,2518,987.4182.208.60042.405.843
25/03/2119,1519,1518,5019,5018,1613.1104.055.40077.532.244
24/03/2118,5918,5918,9719,0018,5010.5812.155.70040.444.139
23/03/2118,8518,8519,3019,4118,8113.8183.582.20068.604.739
22/03/2119,2919,2919,0519,5718,8410.0282.878.10055.313.801
19/03/2119,1119,1118,6419,2018,577.5661.792.80034.126.411