(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 | | 2010-10-28 | 00:00:00 | 21,48 | 21,48 | 21,25 | 21,47 | 486.600 | | 2010-10-29 | 00:00:00 | 21,47 | 21,51 | 21,30 | 21,42 | 1.666.900 | | 2010-11-01 | 00:00:00 | 21,50 | 21,90 | 21,44 | 21,90 | 637.300 | | 2010-11-03 | 00:00:00 | 21,80 | 21,90 | 21,53 | 21,60 | 636.100 | | 2010-11-04 | 00:00:00 | 21,84 | 21,86 | 21,61 | 21,75 | 566.000 | | 2010-11-05 | 00:00:00 | 21,74 | 21,87 | 21,40 | 21,40 | 542.800 | | 2010-11-08 | 00:00:00 | 21,58 | 21,58 | 21,31 | 21,45 | 719.500 | | 2010-11-09 | 00:00:00 | 21,48 | 21,53 | 21,33 | 21,53 | 979.100 | | 2010-11-10 | 00:00:00 | 21,60 | 22,31 | 21,48 | 22,10 | 2.146.400 | | 2010-11-11 | 00:00:00 | 22,17 | 22,17 | 21,49 | 21,55 | 838.200 | | 2010-11-12 | 00:00:00 | 21,54 | 21,70 | 21,41 | 21,55 | 396.600 | | 2010-11-16 | 00:00:00 | 21,54 | 21,68 | 21,07 | 21,07 | 866.700 | | 2010-11-17 | 00:00:00 | 21,20 | 21,44 | 21,06 | 21,30 | 650.800 | | 2010-11-18 | 00:00:00 | 21,30 | 21,43 | 21,22 | 21,30 | 727.000 | | 2010-11-19 | 00:00:00 | 21,32 | 21,37 | 21,15 | 21,34 | 949.500 | | 2010-11-22 | 00:00:00 | 21,23 | 21,37 | 21,15 | 21,35 | 867.300 | | 2010-11-23 | 00:00:00 | 21,12 | 21,45 | 21,01 | 21,30 | 600.300 | | 2010-11-24 | 00:00:00 | 21,30 | 21,53 | 21,18 | 21,49 | 592.700 | | 2010-11-25 | 00:00:00 | 21,58 | 21,59 | 21,40 | 21,54 | 141.800 | | 2010-11-26 | 00:00:00 | 21,40 | 21,46 | 21,05 | 21,05 | 585.700 | | 2010-11-29 | 00:00:00 | 21,05 | 21,61 | 21,01 | 21,46 | 1.462.400 | | 2010-11-30 | 00:00:00 | 21,30 | 22,11 | 21,10 | 21,98 | 1.174.400 | | 2010-12-01 | 00:00:00 | 22,10 | 22,11 | 21,80 | 22,10 | 865.900 | | 2010-12-02 | 00:00:00 | 22,15 | 22,60 | 22,15 | 22,58 | 2.056.900 | | 2010-12-03 | 00:00:00 | 22,65 | 23,10 | 22,32 | 23,00 | 1.118.100 | | 2010-12-06 | 00:00:00 | 22,91 | 23,10 | 22,55 | 23,00 | 953.000 | | 2010-12-07 | 00:00:00 | 23,35 | 23,43 | 22,70 | 22,99 | 915.200 | | 2010-12-08 | 00:00:00 | 23,00 | 23,34 | 22,51 | 23,34 | 786.900 | | 2010-12-09 | 00:00:00 | 23,32 | 23,72 | 22,81 | 23,72 | 2.179.200 | | 2010-12-10 | 00:00:00 | 23,55 | 24,20 | 23,55 | 24,19 | 1.369.000 | | 2010-12-13 | 00:00:00 | 24,20 | 24,29 | 23,85 | 24,10 | 734.600 | | 2010-12-14 | 00:00:00 | 24,10 | 24,10 | 23,57 | 23,70 | 621.100 | | 2010-12-15 | 00:00:00 | 23,55 | 23,97 | 23,28 | 23,72 | 724.400 | | 2010-12-16 | 00:00:00 | 23,77 | 24,40 | 23,55 | 24,40 | 939.400 | | 2010-12-17 | 00:00:00 | 24,15 | 24,39 | 24,05 | 24,05 | 469.500 | | 2010-12-20 | 00:00:00 | 24,05 | 24,48 | 24,05 | 24,47 | 558.500 | | 2010-12-21 | 00:00:00 | 24,58 | 25,30 | 24,11 | 25,30 | 1.112.200 | | 2010-12-22 | 00:00:00 | 25,06 | 25,63 | 25,04 | 25,39 | 2.298.200 | | 2010-12-23 | 00:00:00 | 25,14 | 25,92 | 25,00 | 25,58 | 446.700 | | 2010-12-27 | 00:00:00 | 25,11 | 25,49 | 25,11 | 25,30 | 288.700 | | 2010-12-28 | 00:00:00 | 25,49 | 25,50 | 25,10 | 25,50 | 312.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
