(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-05-06 | 00:00:00 | 22,88 | 23,39 | 21,33 | 22,50 | 637.700 | 2010-05-07 | 00:00:00 | 22,83 | 23,35 | 21,99 | 22,26 | 749.500 | 2010-05-10 | 00:00:00 | 22,89 | 23,45 | 22,61 | 22,85 | 513.700 | 2010-05-11 | 00:00:00 | 22,80 | 23,00 | 22,37 | 22,42 | 468.000 | 2010-05-12 | 00:00:00 | 22,43 | 22,79 | 22,31 | 22,65 | 476.600 | 2010-05-13 | 00:00:00 | 22,65 | 22,89 | 22,33 | 22,33 | 304.000 | 2010-05-14 | 00:00:00 | 22,46 | 22,46 | 22,03 | 22,25 | 490.900 | 2010-05-17 | 00:00:00 | 22,25 | 22,40 | 21,80 | 21,80 | 293.000 | 2010-05-18 | 00:00:00 | 22,05 | 22,10 | 21,22 | 21,22 | 369.300 | 2010-05-19 | 00:00:00 | 21,30 | 21,70 | 21,02 | 21,40 | 506.400 | 2010-05-20 | 00:00:00 | 21,40 | 21,40 | 20,80 | 20,90 | 211.400 | 2010-05-21 | 00:00:00 | 21,00 | 21,39 | 20,82 | 21,00 | 497.600 | 2010-05-24 | 00:00:00 | 20,99 | 21,30 | 20,90 | 21,05 | 521.100 | 2010-05-25 | 00:00:00 | 20,90 | 21,00 | 20,70 | 20,85 | 598.200 | 2010-05-26 | 00:00:00 | 20,93 | 21,25 | 20,53 | 21,05 | 1.670.400 | 2010-05-27 | 00:00:00 | 21,11 | 21,50 | 21,10 | 21,20 | 1.259.400 | 2010-05-31 | 00:00:00 | 20,80 | 20,80 | 20,40 | 20,50 | 501.300 | 2010-06-01 | 00:00:00 | 20,43 | 20,78 | 20,13 | 20,15 | 992.500 | 2010-06-02 | 00:00:00 | 20,18 | 20,38 | 19,95 | 20,25 | 730.100 | 2010-06-04 | 00:00:00 | 19,96 | 20,45 | 19,96 | 20,15 | 1.005.200 | 2010-06-07 | 00:00:00 | 20,24 | 20,24 | 19,67 | 19,82 | 1.137.500 | 2010-06-08 | 00:00:00 | 19,89 | 20,10 | 19,72 | 20,05 | 1.335.300 | 2010-06-09 | 00:00:00 | 20,10 | 20,90 | 20,10 | 20,80 | 4.731.900 | 2010-06-10 | 00:00:00 | 20,99 | 21,15 | 20,53 | 20,94 | 1.190.600 | 2010-06-11 | 00:00:00 | 20,90 | 21,20 | 20,75 | 21,10 | 860.100 | 2010-06-14 | 00:00:00 | 21,17 | 21,38 | 21,00 | 21,35 | 423.100 | 2010-06-15 | 00:00:00 | 21,21 | 21,50 | 21,15 | 21,46 | 335.300 | 2010-06-16 | 00:00:00 | 21,38 | 21,70 | 21,06 | 21,33 | 860.300 | 2010-06-17 | 00:00:00 | 21,26 | 21,55 | 21,17 | 21,50 | 979.400 | 2010-06-18 | 00:00:00 | 21,35 | 21,54 | 21,20 | 21,20 | 475.300 | 2010-06-21 | 00:00:00 | 21,48 | 21,88 | 21,30 | 21,67 | 400.100 | 2010-06-22 | 00:00:00 | 21,70 | 22,00 | 21,50 | 21,97 | 594.800 | 2010-06-23 | 00:00:00 | 22,03 | 22,05 | 21,67 | 21,94 | 445.000 | 2010-06-24 | 00:00:00 | 21,76 | 21,99 | 21,63 | 21,80 | 425.900 | 2010-06-25 | 00:00:00 | 21,87 | 22,10 | 21,68 | 22,10 | 367.000 | 2010-06-28 | 00:00:00 | 22,20 | 22,27 | 21,86 | 22,27 | 376.400 | 2010-06-29 | 00:00:00 | 21,80 | 21,98 | 21,02 | 21,29 | 1.574.500 | 2010-06-30 | 00:00:00 | 21,08 | 21,59 | 21,02 | 21,02 | 1.010.500 | 2010-07-01 | 00:00:00 | 21,00 | 21,15 | 20,36 | 20,60 | 1.080.300 | 2010-07-02 | 00:00:00 | 20,59 | 20,88 | 20,35 | 20,50 | 437.900 | 2010-07-05 | 00:00:00 | 20,51 | 21,00 | 20,41 | 20,99 | 478.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|