(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 | | 2010-03-09 | 00:00:00 | 25,96 | 26,80 | 25,96 | 26,65 | 434.500 | | 2010-03-10 | 00:00:00 | 26,80 | 26,99 | 26,70 | 26,99 | 592.000 | | 2010-03-11 | 00:00:00 | 26,70 | 27,44 | 26,70 | 27,02 | 647.600 | | 2010-03-12 | 00:00:00 | 27,35 | 27,35 | 26,71 | 26,71 | 365.500 | | 2010-03-15 | 00:00:00 | 26,70 | 27,70 | 26,61 | 27,00 | 432.500 | | 2010-03-16 | 00:00:00 | 27,06 | 27,55 | 27,06 | 27,31 | 444.300 | | 2010-03-17 | 00:00:00 | 27,54 | 27,56 | 27,11 | 27,38 | 239.400 | | 2010-03-18 | 00:00:00 | 27,50 | 27,50 | 26,84 | 27,32 | 433.700 | | 2010-03-19 | 00:00:00 | 27,45 | 27,56 | 27,00 | 27,56 | 509.300 | | 2010-03-22 | 00:00:00 | 27,60 | 27,61 | 27,21 | 27,55 | 682.900 | | 2010-03-23 | 00:00:00 | 27,30 | 27,39 | 26,75 | 27,25 | 859.400 | | 2010-03-24 | 00:00:00 | 27,17 | 27,30 | 26,75 | 27,00 | 854.400 | | 2010-03-25 | 00:00:00 | 25,02 | 25,11 | 24,10 | 24,55 | 1.689.800 | | 2010-03-26 | 00:00:00 | 24,55 | 24,99 | 24,55 | 24,90 | 945.500 | | 2010-03-29 | 00:00:00 | 24,95 | 25,17 | 24,92 | 25,10 | 537.900 | | 2010-03-30 | 00:00:00 | 25,00 | 25,00 | 24,60 | 24,61 | 513.600 | | 2010-03-31 | 00:00:00 | 24,41 | 24,80 | 23,99 | 24,07 | 755.100 | | 2010-04-01 | 00:00:00 | 24,42 | 24,42 | 24,08 | 24,13 | 662.600 | | 2010-04-05 | 00:00:00 | 24,25 | 24,49 | 24,16 | 24,22 | 700.500 | | 2010-04-06 | 00:00:00 | 24,22 | 24,44 | 24,19 | 24,30 | 375.300 | | 2010-04-07 | 00:00:00 | 24,23 | 24,28 | 23,84 | 23,84 | 352.900 | | 2010-04-08 | 00:00:00 | 23,84 | 24,19 | 23,76 | 23,83 | 438.800 | | 2010-04-09 | 00:00:00 | 24,00 | 24,13 | 23,70 | 23,70 | 529.300 | | 2010-04-12 | 00:00:00 | 23,88 | 23,97 | 23,63 | 23,70 | 253.500 | | 2010-04-13 | 00:00:00 | 23,82 | 23,88 | 23,60 | 23,69 | 362.800 | | 2010-04-14 | 00:00:00 | 23,70 | 24,12 | 23,62 | 24,00 | 729.200 | | 2010-04-15 | 00:00:00 | 24,09 | 24,09 | 23,62 | 23,72 | 487.300 | | 2010-04-16 | 00:00:00 | 23,70 | 23,70 | 23,40 | 23,57 | 426.200 | | 2010-04-19 | 00:00:00 | 23,55 | 23,87 | 23,50 | 23,70 | 467.800 | | 2010-04-20 | 00:00:00 | 23,65 | 23,80 | 23,39 | 23,42 | 278.000 | | 2010-04-22 | 00:00:00 | 23,38 | 23,72 | 23,10 | 23,61 | 835.300 | | 2010-04-23 | 00:00:00 | 23,50 | 23,73 | 23,35 | 23,50 | 413.200 | | 2010-04-26 | 00:00:00 | 23,56 | 23,89 | 23,45 | 23,62 | 408.900 | | 2010-04-27 | 00:00:00 | 23,52 | 23,95 | 22,85 | 23,01 | 809.500 | | 2010-04-28 | 00:00:00 | 23,20 | 23,55 | 22,71 | 23,43 | 727.800 | | 2010-04-29 | 00:00:00 | 23,32 | 23,76 | 23,30 | 23,43 | 331.300 | | 2010-04-30 | 00:00:00 | 23,31 | 23,79 | 23,22 | 23,50 | 776.400 | | 2010-05-03 | 00:00:00 | 23,88 | 23,88 | 23,27 | 23,81 | 361.400 | | 2010-05-04 | 00:00:00 | 23,53 | 23,92 | 22,80 | 23,23 | 771.400 | | 2010-05-05 | 00:00:00 | 22,90 | 23,50 | 22,80 | 22,93 | 285.700 | | 2010-05-06 | 00:00:00 | 22,88 | 23,39 | 21,33 | 22,50 | 637.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
