(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-01-28 | 00:00:00 | 23,55 | 24,16 | 22,81 | 24,00 | 258.400 | 2008-01-29 | 00:00:00 | 24,77 | 24,77 | 24,00 | 24,52 | 212.800 | 2008-01-30 | 00:00:00 | 24,11 | 24,37 | 23,40 | 24,01 | 238.800 | 2008-01-31 | 00:00:00 | 24,09 | 24,09 | 22,82 | 23,29 | 71.800 | 2008-02-01 | 00:00:00 | 23,85 | 24,15 | 23,03 | 23,30 | 379.100 | 2008-02-04 | 00:00:00 | 23,30 | 23,30 | 23,30 | 23,30 | 0 | 2008-02-05 | 00:00:00 | 23,30 | 23,30 | 23,30 | 23,30 | 0 | 2008-02-06 | 00:00:00 | 22,90 | 23,15 | 22,25 | 22,85 | 101.800 | 2008-02-07 | 00:00:00 | 22,20 | 23,15 | 22,11 | 22,40 | 164.000 | 2008-02-08 | 00:00:00 | 22,52 | 23,18 | 22,22 | 22,26 | 189.800 | 2008-02-11 | 00:00:00 | 22,82 | 23,00 | 22,32 | 23,00 | 173.100 | 2008-02-12 | 00:00:00 | 23,20 | 24,36 | 22,71 | 23,65 | 390.100 | 2008-02-13 | 00:00:00 | 23,51 | 24,80 | 23,50 | 24,60 | 432.200 | 2008-02-14 | 00:00:00 | 25,80 | 25,89 | 24,10 | 24,46 | 655.900 | 2008-02-15 | 00:00:00 | 24,65 | 24,80 | 23,65 | 24,45 | 156.600 | 2008-02-18 | 00:00:00 | 24,60 | 25,50 | 24,60 | 25,10 | 174.400 | 2008-02-19 | 00:00:00 | 25,39 | 25,69 | 24,32 | 24,34 | 201.800 | 2008-02-20 | 00:00:00 | 24,34 | 24,99 | 23,92 | 24,75 | 238.300 | 2008-02-21 | 00:00:00 | 24,99 | 25,25 | 24,51 | 24,64 | 126.200 | 2008-02-22 | 00:00:00 | 24,64 | 26,49 | 24,64 | 26,15 | 331.500 | 2008-02-25 | 00:00:00 | 26,15 | 26,27 | 25,25 | 25,50 | 204.500 | 2008-02-26 | 00:00:00 | 25,69 | 26,49 | 24,01 | 26,00 | 359.600 | 2008-02-27 | 00:00:00 | 25,56 | 26,30 | 25,23 | 25,75 | 321.500 | 2008-02-28 | 00:00:00 | 26,00 | 26,02 | 25,20 | 25,61 | 164.400 | 2008-02-29 | 00:00:00 | 25,61 | 25,61 | 24,66 | 24,90 | 125.600 | 2008-03-03 | 00:00:00 | 24,90 | 26,41 | 24,66 | 26,41 | 223.000 | 2008-03-04 | 00:00:00 | 26,40 | 26,40 | 25,11 | 25,99 | 147.900 | 2008-03-05 | 00:00:00 | 25,80 | 26,50 | 25,52 | 26,15 | 209.000 | 2008-03-06 | 00:00:00 | 26,09 | 26,20 | 25,00 | 25,00 | 136.000 | 2008-03-07 | 00:00:00 | 24,99 | 25,25 | 24,65 | 24,84 | 96.200 | 2008-03-10 | 00:00:00 | 25,00 | 25,00 | 24,16 | 24,16 | 138.700 | 2008-03-11 | 00:00:00 | 24,71 | 26,06 | 24,59 | 26,06 | 160.000 | 2008-03-12 | 00:00:00 | 26,06 | 26,19 | 25,36 | 25,81 | 129.600 | 2008-03-13 | 00:00:00 | 25,60 | 25,93 | 24,80 | 25,84 | 186.200 | 2008-03-14 | 00:00:00 | 25,98 | 26,24 | 24,06 | 24,67 | 249.700 | 2008-03-17 | 00:00:00 | 24,67 | 24,67 | 24,67 | 24,67 | 0 | 2008-03-18 | 00:00:00 | 24,27 | 24,27 | 23,72 | 23,95 | 343.500 | 2008-03-19 | 00:00:00 | 24,22 | 24,49 | 22,87 | 22,87 | 265.100 | 2008-03-20 | 00:00:00 | 23,01 | 23,25 | 22,24 | 22,25 | 241.700 | 2008-03-21 | 00:00:00 | 22,25 | 22,25 | 22,25 | 22,25 | 0 | 2008-03-24 | 00:00:00 | 22,71 | 23,40 | 22,62 | 22,91 | 187.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|