(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-07 | 00:00:00 | 27,81 | 28,80 | 27,75 | 28,00 | 285.600 | | 2009-07-08 | 00:00:00 | 28,01 | 28,68 | 27,65 | 27,65 | 304.700 | | 2009-07-10 | 00:00:00 | 27,80 | 27,80 | 26,25 | 26,62 | 586.000 | | 2009-07-13 | 00:00:00 | 26,80 | 26,80 | 24,90 | 25,05 | 1.325.500 | | 2009-07-14 | 00:00:00 | 24,50 | 24,96 | 24,11 | 24,14 | 3.023.600 | | 2009-07-15 | 00:00:00 | 24,02 | 24,47 | 24,01 | 24,05 | 7.409.400 | | 2009-07-16 | 00:00:00 | 24,20 | 24,68 | 24,10 | 24,60 | 2.107.500 | | 2009-07-17 | 00:00:00 | 24,78 | 25,10 | 24,65 | 24,86 | 867.600 | | 2009-07-20 | 00:00:00 | 25,00 | 25,10 | 24,68 | 24,88 | 683.900 | | 2009-07-21 | 00:00:00 | 24,95 | 24,98 | 24,42 | 24,74 | 662.700 | | 2009-07-22 | 00:00:00 | 24,43 | 24,86 | 24,16 | 24,45 | 688.200 | | 2009-07-23 | 00:00:00 | 24,46 | 24,80 | 24,40 | 24,80 | 1.175.000 | | 2009-07-24 | 00:00:00 | 24,75 | 24,79 | 24,22 | 24,44 | 1.176.500 | | 2009-07-27 | 00:00:00 | 24,53 | 24,60 | 24,25 | 24,38 | 444.600 | | 2009-07-28 | 00:00:00 | 24,37 | 24,60 | 24,29 | 24,44 | 319.100 | | 2009-07-29 | 00:00:00 | 24,40 | 24,47 | 24,17 | 24,28 | 1.431.400 | | 2009-07-30 | 00:00:00 | 24,34 | 24,55 | 24,29 | 24,49 | 553.800 | | 2009-07-31 | 00:00:00 | 24,34 | 24,55 | 24,25 | 24,30 | 771.000 | | 2009-08-03 | 00:00:00 | 24,45 | 24,52 | 24,29 | 24,49 | 508.800 | | 2009-08-04 | 00:00:00 | 24,49 | 25,50 | 24,38 | 25,50 | 1.995.200 | | 2009-08-05 | 00:00:00 | 25,81 | 26,00 | 25,30 | 25,70 | 1.518.700 | | 2009-08-06 | 00:00:00 | 25,68 | 25,85 | 25,42 | 25,60 | 794.600 | | 2009-08-07 | 00:00:00 | 25,56 | 25,75 | 25,40 | 25,69 | 413.300 | | 2009-08-10 | 00:00:00 | 25,05 | 25,05 | 24,28 | 24,55 | 2.430.900 | | 2009-08-11 | 00:00:00 | 24,65 | 24,65 | 24,10 | 24,24 | 3.057.000 | | 2009-08-12 | 00:00:00 | 24,31 | 25,12 | 24,25 | 25,05 | 1.760.900 | | 2009-08-13 | 00:00:00 | 25,10 | 25,11 | 24,26 | 24,30 | 1.136.700 | | 2009-08-14 | 00:00:00 | 24,40 | 24,60 | 24,15 | 24,39 | 580.300 | | 2009-08-17 | 00:00:00 | 24,00 | 24,25 | 23,51 | 23,51 | 971.200 | | 2009-08-18 | 00:00:00 | 23,55 | 23,99 | 23,52 | 23,99 | 560.700 | | 2009-08-19 | 00:00:00 | 23,80 | 24,19 | 23,76 | 23,89 | 795.200 | | 2009-08-20 | 00:00:00 | 24,00 | 24,10 | 23,82 | 23,82 | 722.600 | | 2009-08-21 | 00:00:00 | 24,00 | 24,20 | 23,91 | 24,09 | 935.400 | | 2009-08-24 | 00:00:00 | 24,19 | 24,25 | 24,00 | 24,19 | 520.400 | | 2009-08-25 | 00:00:00 | 24,22 | 24,22 | 23,90 | 24,20 | 1.028.300 | | 2009-08-26 | 00:00:00 | 24,15 | 24,29 | 23,94 | 24,07 | 656.800 | | 2009-08-27 | 00:00:00 | 24,15 | 24,15 | 23,77 | 23,90 | 831.300 | | 2009-08-28 | 00:00:00 | 23,97 | 23,98 | 23,50 | 23,60 | 884.400 | | 2009-08-31 | 00:00:00 | 23,60 | 23,89 | 23,43 | 23,87 | 965.700 | | 2009-09-01 | 00:00:00 | 23,89 | 24,39 | 23,52 | 24,39 | 1.335.600 | | 2009-09-02 | 00:00:00 | 24,39 | 24,39 | 23,94 | 24,10 | 729.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
