(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 | | 2010-01-07 | 00:00:00 | 24,97 | 24,97 | 24,48 | 24,48 | 1.935.700 | | 2010-01-08 | 00:00:00 | 24,00 | 24,67 | 23,82 | 24,00 | 2.169.400 | | 2010-01-11 | 00:00:00 | 24,24 | 24,35 | 23,89 | 23,90 | 1.229.400 | | 2010-01-12 | 00:00:00 | 23,89 | 24,26 | 23,85 | 24,24 | 1.694.000 | | 2010-01-13 | 00:00:00 | 24,30 | 24,61 | 24,30 | 24,46 | 1.379.900 | | 2010-01-14 | 00:00:00 | 24,40 | 24,78 | 24,23 | 24,50 | 955.700 | | 2010-01-15 | 00:00:00 | 24,20 | 24,44 | 23,74 | 24,00 | 1.000.100 | | 2010-01-18 | 00:00:00 | 24,20 | 24,32 | 24,00 | 24,12 | 400.200 | | 2010-01-19 | 00:00:00 | 24,07 | 24,26 | 23,85 | 24,20 | 843.700 | | 2010-01-20 | 00:00:00 | 24,08 | 24,40 | 23,88 | 24,00 | 1.918.000 | | 2010-01-21 | 00:00:00 | 24,01 | 24,29 | 23,85 | 24,01 | 976.100 | | 2010-01-22 | 00:00:00 | 23,99 | 24,44 | 23,82 | 24,40 | 1.018.400 | | 2010-01-26 | 00:00:00 | 24,19 | 24,70 | 24,04 | 24,61 | 809.700 | | 2010-01-27 | 00:00:00 | 24,70 | 25,07 | 24,65 | 25,01 | 1.361.500 | | 2010-01-28 | 00:00:00 | 25,08 | 25,55 | 24,71 | 25,15 | 1.074.100 | | 2010-01-29 | 00:00:00 | 25,29 | 25,52 | 24,80 | 24,93 | 529.300 | | 2010-02-01 | 00:00:00 | 25,01 | 25,34 | 24,50 | 25,24 | 774.000 | | 2010-02-02 | 00:00:00 | 25,19 | 25,37 | 24,93 | 25,15 | 541.600 | | 2010-02-03 | 00:00:00 | 25,00 | 25,45 | 24,92 | 25,45 | 341.200 | | 2010-02-04 | 00:00:00 | 25,30 | 25,44 | 24,67 | 25,03 | 855.000 | | 2010-02-05 | 00:00:00 | 24,82 | 25,22 | 24,18 | 25,00 | 1.211.600 | | 2010-02-08 | 00:00:00 | 24,86 | 25,65 | 24,79 | 25,61 | 746.400 | | 2010-02-09 | 00:00:00 | 25,69 | 26,36 | 25,60 | 26,09 | 1.316.600 | | 2010-02-10 | 00:00:00 | 26,10 | 26,45 | 25,66 | 26,45 | 545.300 | | 2010-02-11 | 00:00:00 | 26,50 | 26,80 | 26,00 | 26,37 | 1.018.100 | | 2010-02-12 | 00:00:00 | 26,38 | 26,49 | 26,04 | 26,35 | 660.200 | | 2010-02-17 | 00:00:00 | 26,31 | 27,00 | 26,31 | 26,86 | 714.200 | | 2010-02-18 | 00:00:00 | 26,74 | 26,94 | 26,33 | 26,65 | 347.800 | | 2010-02-19 | 00:00:00 | 26,83 | 26,86 | 26,40 | 26,48 | 324.600 | | 2010-02-22 | 00:00:00 | 26,50 | 26,89 | 26,36 | 26,40 | 301.700 | | 2010-02-23 | 00:00:00 | 26,41 | 26,69 | 26,05 | 26,19 | 285.500 | | 2010-02-24 | 00:00:00 | 26,39 | 26,66 | 26,26 | 26,45 | 321.900 | | 2010-02-25 | 00:00:00 | 26,05 | 26,84 | 25,65 | 26,69 | 644.000 | | 2010-02-26 | 00:00:00 | 26,52 | 26,75 | 26,20 | 26,65 | 389.000 | | 2010-03-01 | 00:00:00 | 26,65 | 26,99 | 26,51 | 26,69 | 1.582.800 | | 2010-03-02 | 00:00:00 | 26,87 | 27,22 | 26,14 | 26,25 | 1.547.100 | | 2010-03-03 | 00:00:00 | 26,32 | 26,32 | 25,63 | 26,00 | 1.430.700 | | 2010-03-04 | 00:00:00 | 26,10 | 26,39 | 25,90 | 26,15 | 604.100 | | 2010-03-05 | 00:00:00 | 26,39 | 26,39 | 26,15 | 26,15 | 353.400 | | 2010-03-08 | 00:00:00 | 26,39 | 26,54 | 26,20 | 26,20 | 607.900 | | 2010-03-09 | 00:00:00 | 25,96 | 26,80 | 25,96 | 26,65 | 434.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
