(Login BolsaPT & Canal Forex) |
|
 LIGHT S/A -ON - [Ticker: LIGT3.SA] |     | | Última Trade | 15,340 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.23 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 18,880 x 0 - 18,890 x 0 | EPS | 0,00 | | Abertura | 15,570 | PER | 0,00% | | Máximo | 15,570 | Pagamento Dividendo | | | Mínimo | 15,140 | Data Ex-Dividendo | | | Fecho Anterior | 15,570 | Yield | | | Volume | 507.200 | 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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-11 | 00:00:00 | 24,80 | 24,80 | 24,21 | 24,30 | 296.000 | | 2009-05-12 | 00:00:00 | 24,50 | 24,50 | 23,75 | 24,45 | 264.300 | | 2009-05-13 | 00:00:00 | 24,29 | 24,29 | 23,58 | 23,58 | 295.200 | | 2009-05-14 | 00:00:00 | 23,45 | 23,82 | 23,45 | 23,68 | 180.200 | | 2009-05-15 | 00:00:00 | 23,60 | 24,45 | 23,52 | 24,30 | 351.600 | | 2009-05-18 | 00:00:00 | 24,44 | 25,31 | 24,22 | 25,01 | 407.000 | | 2009-05-19 | 00:00:00 | 24,90 | 24,90 | 24,10 | 24,60 | 398.400 | | 2009-05-20 | 00:00:00 | 24,32 | 24,70 | 23,96 | 24,43 | 315.300 | | 2009-05-21 | 00:00:00 | 24,11 | 24,56 | 23,80 | 24,15 | 198.100 | | 2009-05-22 | 00:00:00 | 24,22 | 24,76 | 24,06 | 24,50 | 219.800 | | 2009-05-25 | 00:00:00 | 24,47 | 24,92 | 24,46 | 24,70 | 80.300 | | 2009-05-26 | 00:00:00 | 24,90 | 24,91 | 24,36 | 24,91 | 141.900 | | 2009-05-27 | 00:00:00 | 25,00 | 25,05 | 24,43 | 24,90 | 292.200 | | 2009-05-28 | 00:00:00 | 24,83 | 25,08 | 24,63 | 24,65 | 179.600 | | 2009-05-29 | 00:00:00 | 24,78 | 24,79 | 24,48 | 24,64 | 126.900 | | 2009-06-01 | 00:00:00 | 24,80 | 24,93 | 24,57 | 24,70 | 161.600 | | 2009-06-02 | 00:00:00 | 24,65 | 24,94 | 23,99 | 24,01 | 294.200 | | 2009-06-03 | 00:00:00 | 24,44 | 24,44 | 23,68 | 23,87 | 374.500 | | 2009-06-04 | 00:00:00 | 23,87 | 24,04 | 23,63 | 23,89 | 579.900 | | 2009-06-05 | 00:00:00 | 23,99 | 24,49 | 23,71 | 24,25 | 277.700 | | 2009-06-08 | 00:00:00 | 24,39 | 24,49 | 23,90 | 24,40 | 292.300 | | 2009-06-09 | 00:00:00 | 24,45 | 24,50 | 23,94 | 24,08 | 251.300 | | 2009-06-10 | 00:00:00 | 24,38 | 24,38 | 23,82 | 24,11 | 157.100 | | 2009-06-12 | 00:00:00 | 23,77 | 24,27 | 23,05 | 23,58 | 807.200 | | 2009-06-15 | 00:00:00 | 23,35 | 24,08 | 23,30 | 23,90 | 485.100 | | 2009-06-16 | 00:00:00 | 24,10 | 25,10 | 23,93 | 24,80 | 635.200 | | 2009-06-17 | 00:00:00 | 24,35 | 25,20 | 24,27 | 24,66 | 419.300 | | 2009-06-18 | 00:00:00 | 24,70 | 24,90 | 24,35 | 24,73 | 244.400 | | 2009-06-19 | 00:00:00 | 24,50 | 25,84 | 24,50 | 25,84 | 470.200 | | 2009-06-22 | 00:00:00 | 25,78 | 26,43 | 25,21 | 26,00 | 394.500 | | 2009-06-23 | 00:00:00 | 25,99 | 26,36 | 25,56 | 26,20 | 312.800 | | 2009-06-24 | 00:00:00 | 26,37 | 26,68 | 25,85 | 26,20 | 346.100 | | 2009-06-25 | 00:00:00 | 25,63 | 28,56 | 25,50 | 28,00 | 410.600 | | 2009-06-26 | 00:00:00 | 28,00 | 28,28 | 27,32 | 27,80 | 223.300 | | 2009-06-29 | 00:00:00 | 28,20 | 28,49 | 27,01 | 27,75 | 291.400 | | 2009-06-30 | 00:00:00 | 27,81 | 27,98 | 26,60 | 26,95 | 260.500 | | 2009-07-01 | 00:00:00 | 27,68 | 27,68 | 27,01 | 27,65 | 246.900 | | 2009-07-02 | 00:00:00 | 27,16 | 28,48 | 27,16 | 28,48 | 312.200 | | 2009-07-03 | 00:00:00 | 28,20 | 28,70 | 28,08 | 28,40 | 144.000 | | 2009-07-06 | 00:00:00 | 28,29 | 28,39 | 27,58 | 28,28 | 213.700 | | 2009-07-07 | 00:00:00 | 27,81 | 28,80 | 27,75 | 28,00 | 285.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
