(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 | | 2010-08-31 | 00:00:00 | 22,34 | 22,45 | 21,80 | 21,86 | 496.600 | | 2010-09-01 | 00:00:00 | 22,26 | 22,39 | 22,05 | 22,38 | 676.500 | | 2010-09-02 | 00:00:00 | 22,39 | 22,44 | 21,87 | 22,10 | 699.600 | | 2010-09-03 | 00:00:00 | 22,16 | 22,37 | 21,85 | 21,98 | 404.300 | | 2010-09-06 | 00:00:00 | 22,26 | 22,75 | 22,26 | 22,71 | 976.500 | | 2010-09-08 | 00:00:00 | 22,93 | 23,13 | 21,90 | 21,95 | 2.366.500 | | 2010-09-09 | 00:00:00 | 22,10 | 22,14 | 21,60 | 22,05 | 1.014.700 | | 2010-09-10 | 00:00:00 | 22,01 | 22,19 | 21,90 | 22,02 | 678.400 | | 2010-09-13 | 00:00:00 | 22,24 | 22,29 | 21,88 | 21,96 | 1.195.900 | | 2010-09-14 | 00:00:00 | 22,02 | 22,44 | 22,02 | 22,36 | 1.338.200 | | 2010-09-15 | 00:00:00 | 22,34 | 22,58 | 22,23 | 22,58 | 541.600 | | 2010-09-16 | 00:00:00 | 22,73 | 23,28 | 22,52 | 23,22 | 1.017.700 | | 2010-09-17 | 00:00:00 | 23,34 | 23,46 | 23,13 | 23,42 | 1.009.700 | | 2010-09-20 | 00:00:00 | 23,38 | 23,39 | 23,00 | 23,29 | 932.800 | | 2010-09-21 | 00:00:00 | 23,39 | 23,66 | 23,31 | 23,55 | 1.355.300 | | 2010-09-22 | 00:00:00 | 23,50 | 23,80 | 23,45 | 23,76 | 1.083.100 | | 2010-09-23 | 00:00:00 | 23,76 | 24,12 | 23,61 | 23,95 | 2.278.300 | | 2010-09-24 | 00:00:00 | 22,01 | 22,10 | 21,40 | 21,45 | 2.302.300 | | 2010-09-27 | 00:00:00 | 21,68 | 21,68 | 21,15 | 21,60 | 973.800 | | 2010-09-28 | 00:00:00 | 21,54 | 21,59 | 21,27 | 21,39 | 514.200 | | 2010-09-29 | 00:00:00 | 21,39 | 21,46 | 20,98 | 21,35 | 784.000 | | 2010-09-30 | 00:00:00 | 21,35 | 21,73 | 21,30 | 21,60 | 782.800 | | 2010-10-01 | 00:00:00 | 21,68 | 21,79 | 21,21 | 21,55 | 678.100 | | 2010-10-04 | 00:00:00 | 21,50 | 21,78 | 21,29 | 21,31 | 730.500 | | 2010-10-05 | 00:00:00 | 21,52 | 21,84 | 21,30 | 21,81 | 1.147.100 | | 2010-10-06 | 00:00:00 | 21,79 | 22,05 | 21,78 | 21,95 | 1.172.400 | | 2010-10-07 | 00:00:00 | 22,25 | 22,63 | 22,05 | 22,15 | 1.335.800 | | 2010-10-08 | 00:00:00 | 22,15 | 22,24 | 21,70 | 21,70 | 580.200 | | 2010-10-11 | 00:00:00 | 21,84 | 21,99 | 21,77 | 21,91 | 555.000 | | 2010-10-13 | 00:00:00 | 22,00 | 22,50 | 21,95 | 22,05 | 1.241.000 | | 2010-10-14 | 00:00:00 | 22,05 | 22,22 | 21,70 | 21,90 | 627.100 | | 2010-10-15 | 00:00:00 | 21,99 | 22,00 | 21,52 | 21,53 | 745.700 | | 2010-10-18 | 00:00:00 | 21,41 | 21,75 | 21,33 | 21,55 | 754.200 | | 2010-10-19 | 00:00:00 | 21,45 | 21,60 | 21,06 | 21,15 | 886.000 | | 2010-10-20 | 00:00:00 | 21,19 | 21,50 | 21,09 | 21,50 | 533.500 | | 2010-10-21 | 00:00:00 | 21,49 | 21,51 | 21,17 | 21,25 | 594.900 | | 2010-10-22 | 00:00:00 | 21,37 | 21,44 | 21,01 | 21,44 | 707.200 | | 2010-10-25 | 00:00:00 | 21,32 | 21,72 | 21,08 | 21,08 | 844.000 | | 2010-10-26 | 00:00:00 | 21,09 | 21,58 | 21,02 | 21,58 | 973.600 | | 2010-10-27 | 00:00:00 | 21,58 | 21,59 | 21,29 | 21,29 | 709.700 | | 2010-10-28 | 00:00:00 | 21,48 | 21,48 | 21,25 | 21,47 | 486.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
