(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-28 | 00:00:00 | 25,49 | 25,50 | 25,10 | 25,50 | 312.900 | | 2010-12-29 | 00:00:00 | 25,49 | 25,97 | 25,49 | 25,80 | 483.200 | | 2010-12-30 | 00:00:00 | 25,75 | 25,90 | 25,19 | 25,43 | 1.236.200 | | 2011-01-03 | 00:00:00 | 25,79 | 26,15 | 25,43 | 25,60 | 1.049.400 | | 2011-01-04 | 00:00:00 | 25,56 | 25,77 | 25,20 | 25,44 | 1.846.200 | | 2011-01-05 | 00:00:00 | 25,40 | 25,71 | 24,75 | 25,27 | 1.158.200 | | 2011-01-06 | 00:00:00 | 25,22 | 25,35 | 24,89 | 25,13 | 751.700 | | 2011-01-07 | 00:00:00 | 25,17 | 25,40 | 24,82 | 25,40 | 664.900 | | 2011-01-10 | 00:00:00 | 25,39 | 25,71 | 25,21 | 25,70 | 852.700 | | 2011-01-11 | 00:00:00 | 25,69 | 26,35 | 25,60 | 25,90 | 1.711.600 | | 2011-01-12 | 00:00:00 | 26,16 | 27,15 | 26,16 | 26,85 | 2.148.900 | | 2011-01-13 | 00:00:00 | 26,85 | 27,34 | 26,85 | 27,34 | 639.200 | | 2011-01-14 | 00:00:00 | 27,54 | 27,69 | 27,11 | 27,65 | 799.500 | | 2011-01-17 | 00:00:00 | 27,59 | 27,59 | 27,05 | 27,25 | 519.600 | | 2011-01-18 | 00:00:00 | 27,06 | 27,50 | 26,85 | 26,90 | 567.000 | | 2011-01-19 | 00:00:00 | 26,91 | 27,16 | 26,55 | 26,80 | 517.600 | | 2011-01-20 | 00:00:00 | 26,60 | 26,98 | 26,60 | 26,90 | 543.800 | | 2011-01-21 | 00:00:00 | 26,90 | 27,49 | 26,87 | 27,20 | 1.810.300 | | 2011-01-24 | 00:00:00 | 26,93 | 27,18 | 26,86 | 26,88 | 1.065.600 | | 2011-01-26 | 00:00:00 | 26,99 | 27,05 | 26,37 | 26,50 | 883.500 | | 2011-01-27 | 00:00:00 | 26,60 | 26,60 | 25,91 | 25,91 | 911.100 | | 2011-01-28 | 00:00:00 | 25,95 | 26,00 | 25,45 | 25,85 | 535.700 | | 2011-01-31 | 00:00:00 | 26,00 | 26,43 | 25,93 | 26,15 | 1.038.900 | | 2011-02-01 | 00:00:00 | 26,20 | 26,22 | 25,77 | 25,98 | 649.600 | | 2011-02-02 | 00:00:00 | 25,80 | 26,25 | 25,76 | 26,00 | 711.900 | | 2011-02-03 | 00:00:00 | 25,91 | 26,01 | 25,61 | 25,70 | 665.500 | | 2011-02-04 | 00:00:00 | 25,68 | 26,14 | 25,09 | 25,30 | 1.330.600 | | 2011-02-07 | 00:00:00 | 25,59 | 25,63 | 25,02 | 25,35 | 520.400 | | 2011-02-08 | 00:00:00 | 25,49 | 26,05 | 25,29 | 25,85 | 1.032.400 | | 2011-02-09 | 00:00:00 | 25,77 | 26,00 | 25,30 | 25,40 | 970.900 | | 2011-02-10 | 00:00:00 | 25,40 | 25,80 | 25,37 | 25,60 | 986.800 | | 2011-02-11 | 00:00:00 | 25,60 | 26,10 | 25,44 | 25,70 | 802.800 | | 2011-02-14 | 00:00:00 | 25,48 | 26,02 | 25,48 | 25,85 | 1.250.600 | | 2011-02-15 | 00:00:00 | 25,85 | 25,94 | 25,56 | 25,72 | 652.200 | | 2011-02-16 | 00:00:00 | 26,05 | 26,57 | 25,80 | 26,57 | 762.300 | | 2011-02-17 | 00:00:00 | 26,61 | 27,45 | 26,61 | 26,98 | 750.700 | | 2011-02-18 | 00:00:00 | 26,96 | 27,00 | 26,72 | 26,85 | 592.600 | | 2011-02-21 | 00:00:00 | 26,95 | 27,37 | 26,95 | 27,31 | 795.900 | | 2011-02-22 | 00:00:00 | 27,20 | 27,90 | 26,75 | 27,20 | 997.000 | | 2011-02-23 | 00:00:00 | 27,12 | 27,43 | 26,87 | 27,30 | 978.600 | | 2011-02-24 | 00:00:00 | 27,24 | 27,49 | 27,15 | 27,30 | 692.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
