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
07/05/2116,9216,9217,1017,2616,855.7181.625.90027.647.074
06/05/2117,0217,0217,2717,3316,957.0881.774.10030.286.524
05/05/2117,2517,2517,4117,5917,219.2223.891.40067.464.403
04/05/2117,3917,3917,5217,6017,228.7442.143.20037.337.824
03/05/2117,4517,4517,6217,6717,287.3462.447.50042.629.281
30/04/2117,5217,5217,7617,9317,318.0842.922.50051.118.057
29/04/2118,0517,6117,6617,7617,435.7021.313.20023.676.200
28/04/2118,0317,5917,6917,8117,278.2772.782.70050.038.864
27/04/2117,9917,5518,3918,5017,5510.1592.533.60046.238.809
26/04/2118,8518,3918,2718,4618,173.950873.20016.394.063
23/04/2118,7418,2818,2318,3917,967.9101.486.80027.743.795
22/04/2118,5818,1318,8618,9518,066.9951.614.40030.342.156
20/04/2119,1818,7118,6718,8618,544.1791.089.10020.917.743
19/04/2119,2018,7318,5418,7818,207.6961.958.90037.243.735
16/04/2118,9918,5318,4618,6618,308.7282.099.60039.795.062
15/04/2118,9218,4618,6318,7118,238.3051.980.80037.391.673
14/04/2119,0318,5719,1119,1118,577.9412.212.00042.426.707
13/04/2119,5519,0719,4219,5719,049.6423.812.50075.009.589
12/04/2119,8919,4119,4219,4819,175.7011.216.50024.073.256
09/04/2119,8619,3819,3019,7419,138.3221.700.90033.830.027