(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 2020-04-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-05 | 00:00:00 | 20,51 | 21,00 | 20,41 | 20,99 | 478.500 | | 2010-07-06 | 00:00:00 | 21,04 | 21,40 | 20,72 | 21,00 | 710.000 | | 2010-07-07 | 00:00:00 | 21,18 | 21,19 | 20,66 | 20,78 | 645.800 | | 2010-07-08 | 00:00:00 | 20,84 | 20,97 | 20,55 | 20,60 | 642.100 | | 2010-07-12 | 00:00:00 | 20,74 | 20,93 | 20,21 | 20,49 | 560.000 | | 2010-07-13 | 00:00:00 | 20,64 | 20,80 | 20,25 | 20,40 | 713.600 | | 2010-07-14 | 00:00:00 | 20,43 | 20,43 | 19,80 | 19,86 | 2.166.400 | | 2010-07-15 | 00:00:00 | 19,89 | 20,00 | 19,72 | 19,98 | 1.328.200 | | 2010-07-16 | 00:00:00 | 20,01 | 20,24 | 19,93 | 20,01 | 913.900 | | 2010-07-19 | 00:00:00 | 20,11 | 20,47 | 20,05 | 20,47 | 673.200 | | 2010-07-20 | 00:00:00 | 20,28 | 20,55 | 20,08 | 20,53 | 633.000 | | 2010-07-21 | 00:00:00 | 20,53 | 20,62 | 20,25 | 20,33 | 804.600 | | 2010-07-22 | 00:00:00 | 20,45 | 20,65 | 20,35 | 20,60 | 925.900 | | 2010-07-23 | 00:00:00 | 20,65 | 21,06 | 20,55 | 21,06 | 1.200.900 | | 2010-07-26 | 00:00:00 | 21,00 | 21,20 | 20,92 | 21,20 | 629.100 | | 2010-07-27 | 00:00:00 | 21,19 | 21,65 | 21,10 | 21,64 | 1.053.000 | | 2010-07-28 | 00:00:00 | 21,59 | 21,75 | 21,38 | 21,38 | 1.033.300 | | 2010-07-29 | 00:00:00 | 21,62 | 21,83 | 21,38 | 21,80 | 568.100 | | 2010-07-30 | 00:00:00 | 21,43 | 22,30 | 21,43 | 22,00 | 1.009.600 | | 2010-08-02 | 00:00:00 | 22,33 | 22,73 | 22,07 | 22,44 | 503.500 | | 2010-08-03 | 00:00:00 | 22,23 | 22,40 | 21,87 | 21,87 | 646.000 | | 2010-08-04 | 00:00:00 | 21,87 | 22,09 | 21,61 | 21,70 | 853.500 | | 2010-08-05 | 00:00:00 | 21,90 | 21,90 | 21,36 | 21,77 | 702.200 | | 2010-08-06 | 00:00:00 | 21,71 | 21,75 | 21,34 | 21,60 | 534.300 | | 2010-08-09 | 00:00:00 | 21,80 | 21,80 | 21,31 | 21,49 | 534.800 | | 2010-08-10 | 00:00:00 | 21,30 | 22,19 | 21,30 | 22,19 | 772.800 | | 2010-08-11 | 00:00:00 | 21,96 | 22,20 | 21,65 | 21,78 | 830.800 | | 2010-08-12 | 00:00:00 | 21,87 | 21,95 | 21,42 | 21,95 | 335.900 | | 2010-08-13 | 00:00:00 | 21,73 | 21,91 | 21,52 | 21,59 | 585.300 | | 2010-08-16 | 00:00:00 | 21,62 | 22,05 | 21,62 | 22,05 | 417.500 | | 2010-08-17 | 00:00:00 | 21,92 | 22,11 | 21,82 | 21,97 | 551.600 | | 2010-08-18 | 00:00:00 | 22,09 | 22,15 | 21,84 | 22,15 | 831.700 | | 2010-08-19 | 00:00:00 | 22,14 | 22,14 | 21,70 | 21,70 | 572.100 | | 2010-08-20 | 00:00:00 | 21,61 | 22,20 | 21,61 | 22,17 | 524.500 | | 2010-08-23 | 00:00:00 | 22,00 | 22,49 | 21,72 | 22,00 | 398.300 | | 2010-08-24 | 00:00:00 | 21,78 | 22,31 | 21,77 | 21,90 | 665.900 | | 2010-08-25 | 00:00:00 | 21,81 | 22,09 | 21,62 | 21,86 | 387.000 | | 2010-08-26 | 00:00:00 | 21,80 | 22,23 | 21,65 | 21,94 | 1.227.900 | | 2010-08-27 | 00:00:00 | 22,16 | 22,39 | 21,86 | 22,28 | 1.068.500 | | 2010-08-30 | 00:00:00 | 22,28 | 22,78 | 22,00 | 22,25 | 1.212.200 | | 2010-08-31 | 00:00:00 | 22,34 | 22,45 | 21,80 | 21,86 | 496.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
