(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-02 | 00:00:00 | 24,39 | 24,39 | 23,94 | 24,10 | 729.800 | | 2009-09-03 | 00:00:00 | 24,16 | 24,33 | 23,75 | 24,20 | 924.600 | | 2009-09-04 | 00:00:00 | 24,19 | 24,26 | 23,96 | 24,18 | 1.793.900 | | 2009-09-08 | 00:00:00 | 24,29 | 24,45 | 24,10 | 24,38 | 402.000 | | 2009-09-09 | 00:00:00 | 24,40 | 24,70 | 24,13 | 24,70 | 869.700 | | 2009-09-10 | 00:00:00 | 24,61 | 25,78 | 24,61 | 25,70 | 2.062.800 | | 2009-09-11 | 00:00:00 | 25,70 | 25,80 | 25,49 | 25,50 | 814.200 | | 2009-09-14 | 00:00:00 | 25,40 | 25,59 | 25,02 | 25,45 | 723.600 | | 2009-09-15 | 00:00:00 | 25,37 | 25,69 | 25,30 | 25,39 | 398.400 | | 2009-09-16 | 00:00:00 | 25,60 | 25,69 | 25,00 | 25,05 | 2.017.200 | | 2009-09-17 | 00:00:00 | 25,10 | 25,30 | 25,01 | 25,30 | 1.621.300 | | 2009-09-18 | 00:00:00 | 25,16 | 25,31 | 24,69 | 24,75 | 1.956.700 | | 2009-09-21 | 00:00:00 | 24,74 | 25,18 | 24,60 | 24,79 | 1.819.900 | | 2009-09-22 | 00:00:00 | 24,94 | 25,30 | 24,76 | 25,10 | 935.500 | | 2009-09-23 | 00:00:00 | 25,09 | 25,28 | 24,62 | 24,85 | 513.800 | | 2009-09-24 | 00:00:00 | 24,89 | 24,89 | 24,51 | 24,65 | 416.200 | | 2009-09-25 | 00:00:00 | 24,75 | 24,75 | 24,35 | 24,48 | 988.600 | | 2009-09-28 | 00:00:00 | 24,60 | 24,63 | 24,42 | 24,45 | 544.400 | | 2009-09-29 | 00:00:00 | 24,51 | 24,55 | 24,23 | 24,45 | 703.500 | | 2009-09-30 | 00:00:00 | 24,43 | 24,81 | 24,43 | 24,70 | 2.548.800 | | 2009-10-01 | 00:00:00 | 24,61 | 25,13 | 24,60 | 24,78 | 947.500 | | 2009-10-02 | 00:00:00 | 24,65 | 25,88 | 24,10 | 25,71 | 1.794.500 | | 2009-10-05 | 00:00:00 | 25,87 | 26,94 | 25,86 | 26,60 | 2.474.800 | | 2009-10-06 | 00:00:00 | 26,86 | 27,02 | 26,39 | 26,60 | 1.323.600 | | 2009-10-07 | 00:00:00 | 26,63 | 26,64 | 26,03 | 26,45 | 987.500 | | 2009-10-08 | 00:00:00 | 26,50 | 26,70 | 26,03 | 26,70 | 879.300 | | 2009-10-09 | 00:00:00 | 26,80 | 26,80 | 26,43 | 26,50 | 425.700 | | 2009-10-13 | 00:00:00 | 26,63 | 26,68 | 26,05 | 26,48 | 691.700 | | 2009-10-14 | 00:00:00 | 26,48 | 26,60 | 26,16 | 26,21 | 643.100 | | 2009-10-15 | 00:00:00 | 26,23 | 26,23 | 25,87 | 26,04 | 630.800 | | 2009-10-16 | 00:00:00 | 25,91 | 26,11 | 25,68 | 25,95 | 789.700 | | 2009-10-19 | 00:00:00 | 26,09 | 26,39 | 26,02 | 26,39 | 404.800 | | 2009-10-20 | 00:00:00 | 26,00 | 26,00 | 25,08 | 25,40 | 874.800 | | 2009-10-21 | 00:00:00 | 25,35 | 25,97 | 25,19 | 25,21 | 696.700 | | 2009-10-22 | 00:00:00 | 25,44 | 25,44 | 24,74 | 24,93 | 925.700 | | 2009-10-23 | 00:00:00 | 24,93 | 25,15 | 24,23 | 24,40 | 1.489.200 | | 2009-10-26 | 00:00:00 | 24,47 | 24,67 | 24,10 | 24,67 | 675.800 | | 2009-10-27 | 00:00:00 | 24,67 | 24,83 | 24,23 | 24,40 | 605.600 | | 2009-10-28 | 00:00:00 | 24,50 | 24,60 | 23,78 | 24,00 | 699.300 | | 2009-10-29 | 00:00:00 | 24,15 | 24,85 | 24,01 | 24,85 | 573.400 | | 2009-10-30 | 00:00:00 | 24,75 | 24,75 | 24,02 | 24,57 | 414.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
