(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-30 | 00:00:00 | 24,75 | 24,75 | 24,02 | 24,57 | 414.100 | | 2009-11-03 | 00:00:00 | 24,16 | 24,80 | 24,10 | 24,80 | 572.000 | | 2009-11-04 | 00:00:00 | 24,78 | 24,80 | 24,52 | 24,64 | 765.400 | | 2009-11-05 | 00:00:00 | 24,65 | 24,89 | 24,56 | 24,60 | 390.500 | | 2009-11-06 | 00:00:00 | 24,61 | 24,75 | 24,15 | 24,63 | 326.400 | | 2009-11-09 | 00:00:00 | 24,72 | 24,99 | 24,64 | 24,79 | 1.179.500 | | 2009-11-10 | 00:00:00 | 24,34 | 24,64 | 24,02 | 24,14 | 637.300 | | 2009-11-11 | 00:00:00 | 24,35 | 24,35 | 23,85 | 23,99 | 1.012.500 | | 2009-11-13 | 00:00:00 | 24,00 | 24,30 | 23,80 | 24,30 | 691.300 | | 2009-11-16 | 00:00:00 | 24,30 | 24,70 | 24,16 | 24,45 | 513.100 | | 2009-11-17 | 00:00:00 | 24,60 | 24,69 | 24,20 | 24,65 | 762.000 | | 2009-11-18 | 00:00:00 | 24,59 | 24,75 | 24,20 | 24,20 | 1.073.100 | | 2009-11-19 | 00:00:00 | 24,05 | 24,54 | 24,05 | 24,30 | 709.400 | | 2009-11-23 | 00:00:00 | 24,47 | 24,69 | 24,20 | 24,46 | 547.800 | | 2009-11-24 | 00:00:00 | 24,51 | 24,53 | 23,92 | 23,95 | 982.400 | | 2009-11-25 | 00:00:00 | 24,02 | 24,15 | 23,91 | 24,00 | 876.400 | | 2009-11-26 | 00:00:00 | 23,91 | 23,99 | 23,57 | 23,71 | 984.200 | | 2009-11-27 | 00:00:00 | 23,70 | 24,28 | 23,31 | 24,02 | 1.002.500 | | 2009-11-30 | 00:00:00 | 24,01 | 24,30 | 23,80 | 24,09 | 1.009.000 | | 2009-12-01 | 00:00:00 | 24,05 | 24,34 | 24,05 | 24,34 | 1.046.800 | | 2009-12-02 | 00:00:00 | 24,35 | 25,05 | 24,34 | 24,80 | 1.096.300 | | 2009-12-04 | 00:00:00 | 24,45 | 24,75 | 23,90 | 24,10 | 874.200 | | 2009-12-07 | 00:00:00 | 24,23 | 24,50 | 23,99 | 24,32 | 709.100 | | 2009-12-09 | 00:00:00 | 24,35 | 24,99 | 24,26 | 24,98 | 1.068.300 | | 2009-12-10 | 00:00:00 | 24,99 | 25,95 | 24,99 | 25,75 | 1.469.800 | | 2009-12-11 | 00:00:00 | 25,82 | 26,00 | 25,31 | 26,00 | 1.874.600 | | 2009-12-14 | 00:00:00 | 25,99 | 26,03 | 25,54 | 25,89 | 941.100 | | 2009-12-15 | 00:00:00 | 25,73 | 25,90 | 25,36 | 25,87 | 589.200 | | 2009-12-16 | 00:00:00 | 25,73 | 25,80 | 24,75 | 25,20 | 1.458.100 | | 2009-12-17 | 00:00:00 | 24,84 | 25,39 | 24,72 | 24,95 | 1.071.500 | | 2009-12-18 | 00:00:00 | 24,94 | 24,94 | 24,26 | 24,75 | 1.018.500 | | 2009-12-21 | 00:00:00 | 24,73 | 24,97 | 24,50 | 24,70 | 310.600 | | 2009-12-22 | 00:00:00 | 24,70 | 25,04 | 24,60 | 24,99 | 737.600 | | 2009-12-23 | 00:00:00 | 24,90 | 24,99 | 24,49 | 24,85 | 504.400 | | 2009-12-28 | 00:00:00 | 24,82 | 24,92 | 24,48 | 24,75 | 727.700 | | 2009-12-29 | 00:00:00 | 24,83 | 24,95 | 24,60 | 24,95 | 328.100 | | 2009-12-30 | 00:00:00 | 24,90 | 25,98 | 24,81 | 25,98 | 1.442.100 | | 2010-01-04 | 00:00:00 | 26,00 | 26,09 | 25,50 | 25,63 | 999.500 | | 2010-01-05 | 00:00:00 | 25,64 | 25,64 | 24,80 | 25,00 | 1.553.600 | | 2010-01-06 | 00:00:00 | 25,10 | 25,10 | 24,92 | 24,98 | 1.180.500 | | 2010-01-07 | 00:00:00 | 24,97 | 24,97 | 24,48 | 24,48 | 1.935.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
