(Login BolsaPT & Canal Forex) |
|
 LIGHT S/A -ON - [Ticker: LIGT3.SA] |     | | Última Trade | 16,540 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-01 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.13 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 18,880 x 0 - 18,890 x 0 | EPS | 0,00 | | Abertura | 16,650 | PER | 0,00% | | Máximo | 16,960 | Pagamento Dividendo | | | Mínimo | 16,300 | Data Ex-Dividendo | | | Fecho Anterior | 16,670 | Yield | | | Volume | 1.948.800 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para LIGT3.SA de 2000-01-01 a 2018-11-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-03 | 00:00:00 | 29,39 | 30,70 | 28,62 | 29,60 | 235.400 | | 2007-12-04 | 00:00:00 | 28,51 | 29,85 | 28,52 | 29,25 | 239.800 | | 2007-12-05 | 00:00:00 | 29,38 | 29,85 | 28,71 | 28,85 | 348.000 | | 2007-12-06 | 00:00:00 | 29,11 | 29,60 | 28,50 | 29,50 | 206.700 | | 2007-12-07 | 00:00:00 | 29,45 | 29,65 | 28,65 | 28,90 | 129.100 | | 2007-12-10 | 00:00:00 | 28,73 | 29,49 | 28,72 | 29,08 | 228.400 | | 2007-12-11 | 00:00:00 | 29,38 | 29,42 | 27,61 | 27,75 | 441.000 | | 2007-12-12 | 00:00:00 | 27,87 | 29,19 | 27,86 | 28,58 | 439.300 | | 2007-12-13 | 00:00:00 | 27,88 | 28,47 | 27,00 | 27,30 | 251.900 | | 2007-12-14 | 00:00:00 | 27,65 | 28,10 | 26,30 | 26,30 | 188.000 | | 2007-12-17 | 00:00:00 | 26,32 | 26,39 | 25,70 | 26,06 | 232.200 | | 2007-12-18 | 00:00:00 | 26,59 | 27,98 | 26,10 | 27,60 | 410.500 | | 2007-12-19 | 00:00:00 | 27,02 | 28,20 | 27,00 | 27,80 | 287.300 | | 2007-12-20 | 00:00:00 | 27,90 | 27,90 | 26,53 | 26,75 | 224.600 | | 2007-12-21 | 00:00:00 | 27,25 | 27,31 | 26,15 | 26,62 | 139.100 | | 2007-12-24 | 00:00:00 | 26,62 | 26,62 | 26,62 | 26,62 | 0 | | 2007-12-25 | 00:00:00 | 26,62 | 26,62 | 26,62 | 26,62 | 0 | | 2007-12-26 | 00:00:00 | 27,40 | 27,89 | 27,05 | 27,60 | 195.100 | | 2007-12-27 | 00:00:00 | 27,60 | 27,80 | 27,00 | 27,23 | 126.400 | | 2007-12-28 | 00:00:00 | 27,40 | 28,65 | 27,40 | 28,65 | 272.700 | | 2007-12-31 | 00:00:00 | 28,65 | 28,65 | 28,65 | 28,65 | 0 | | 2008-01-01 | 00:00:00 | 28,65 | 28,65 | 28,65 | 28,65 | 0 | | 2008-01-02 | 00:00:00 | 28,46 | 28,46 | 27,61 | 27,80 | 239.300 | | 2008-01-03 | 00:00:00 | 28,00 | 28,00 | 26,51 | 26,81 | 253.900 | | 2008-01-04 | 00:00:00 | 27,10 | 27,40 | 25,51 | 25,90 | 303.900 | | 2008-01-07 | 00:00:00 | 25,80 | 26,08 | 25,20 | 25,36 | 175.400 | | 2008-01-08 | 00:00:00 | 25,90 | 26,55 | 25,66 | 26,08 | 248.700 | | 2008-01-09 | 00:00:00 | 25,90 | 27,50 | 25,12 | 27,02 | 395.100 | | 2008-01-10 | 00:00:00 | 27,42 | 27,69 | 26,62 | 27,18 | 163.600 | | 2008-01-11 | 00:00:00 | 26,81 | 27,49 | 26,25 | 27,49 | 121.700 | | 2008-01-14 | 00:00:00 | 27,72 | 27,72 | 27,17 | 27,22 | 297.600 | | 2008-01-15 | 00:00:00 | 27,38 | 27,45 | 25,55 | 25,76 | 196.600 | | 2008-01-16 | 00:00:00 | 25,70 | 26,50 | 25,02 | 25,30 | 291.200 | | 2008-01-17 | 00:00:00 | 25,99 | 25,99 | 23,50 | 23,96 | 384.300 | | 2008-01-18 | 00:00:00 | 24,50 | 25,00 | 23,50 | 23,68 | 283.600 | | 2008-01-21 | 00:00:00 | 23,14 | 23,60 | 22,20 | 23,07 | 309.800 | | 2008-01-22 | 00:00:00 | 22,51 | 23,95 | 22,04 | 23,60 | 407.100 | | 2008-01-23 | 00:00:00 | 23,39 | 23,68 | 22,05 | 22,70 | 183.600 | | 2008-01-24 | 00:00:00 | 23,50 | 23,80 | 22,76 | 23,55 | 207.800 | | 2008-01-25 | 00:00:00 | 23,55 | 23,55 | 23,55 | 23,55 | 0 | | 2008-01-28 | 00:00:00 | 23,55 | 24,16 | 22,81 | 24,00 | 258.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
