(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-24 | 00:00:00 | 27,24 | 27,49 | 27,15 | 27,30 | 692.400 | | 2011-02-25 | 00:00:00 | 27,54 | 27,75 | 27,15 | 27,15 | 916.100 | | 2011-02-28 | 00:00:00 | 27,05 | 27,54 | 27,05 | 27,30 | 755.800 | | 2011-03-01 | 00:00:00 | 27,37 | 27,40 | 27,00 | 27,00 | 1.318.400 | | 2011-03-02 | 00:00:00 | 27,00 | 27,40 | 26,94 | 27,40 | 611.100 | | 2011-03-03 | 00:00:00 | 27,40 | 28,20 | 27,20 | 28,00 | 827.600 | | 2011-03-04 | 00:00:00 | 28,00 | 28,15 | 27,80 | 28,01 | 479.200 | | 2011-03-09 | 00:00:00 | 28,01 | 28,48 | 28,01 | 28,20 | 422.400 | | 2011-03-10 | 00:00:00 | 28,20 | 28,95 | 28,17 | 28,20 | 1.079.700 | | 2011-03-11 | 00:00:00 | 28,20 | 28,99 | 28,05 | 28,47 | 792.500 | | 2011-03-14 | 00:00:00 | 28,71 | 28,76 | 28,11 | 28,70 | 557.700 | | 2011-03-15 | 00:00:00 | 28,15 | 28,88 | 27,59 | 28,30 | 1.078.700 | | 2011-03-16 | 00:00:00 | 28,48 | 28,58 | 27,82 | 28,10 | 1.443.400 | | 2011-03-17 | 00:00:00 | 28,21 | 28,76 | 28,20 | 28,50 | 854.800 | | 2011-03-18 | 00:00:00 | 28,78 | 28,89 | 28,50 | 28,60 | 765.000 | | 2011-03-21 | 00:00:00 | 28,89 | 28,96 | 28,50 | 28,50 | 359.800 | | 2011-03-22 | 00:00:00 | 28,59 | 28,82 | 28,52 | 28,59 | 820.500 | | 2011-03-23 | 00:00:00 | 28,59 | 28,80 | 28,36 | 28,70 | 480.200 | | 2011-03-24 | 00:00:00 | 28,68 | 28,92 | 28,31 | 28,31 | 1.440.000 | | 2011-03-25 | 00:00:00 | 28,55 | 28,87 | 28,50 | 28,77 | 1.370.200 | | 2011-03-28 | 00:00:00 | 27,80 | 28,44 | 27,80 | 28,00 | 1.351.600 | | 2011-03-29 | 00:00:00 | 28,05 | 28,79 | 27,85 | 28,40 | 912.100 | | 2011-03-30 | 00:00:00 | 28,60 | 28,66 | 28,24 | 28,60 | 1.008.000 | | 2011-03-31 | 00:00:00 | 28,68 | 28,75 | 28,05 | 28,20 | 1.056.000 | | 2011-04-01 | 00:00:00 | 28,31 | 28,84 | 28,21 | 28,56 | 667.600 | | 2011-04-04 | 00:00:00 | 28,75 | 28,92 | 28,33 | 28,80 | 711.100 | | 2011-04-05 | 00:00:00 | 28,74 | 28,79 | 28,26 | 28,60 | 1.033.100 | | 2011-04-06 | 00:00:00 | 28,53 | 28,92 | 28,48 | 28,60 | 1.314.300 | | 2011-04-07 | 00:00:00 | 28,70 | 28,70 | 28,08 | 28,29 | 709.800 | | 2011-04-08 | 00:00:00 | 28,36 | 28,58 | 28,19 | 28,35 | 682.300 | | 2011-04-11 | 00:00:00 | 28,30 | 28,52 | 28,15 | 28,38 | 1.122.300 | | 2011-04-12 | 00:00:00 | 28,36 | 28,36 | 27,91 | 28,18 | 434.600 | | 2011-04-13 | 00:00:00 | 28,59 | 28,59 | 28,08 | 28,19 | 452.100 | | 2011-04-14 | 00:00:00 | 28,12 | 28,44 | 28,05 | 28,08 | 391.600 | | 2011-04-15 | 00:00:00 | 28,25 | 28,36 | 27,93 | 28,30 | 388.200 | | 2011-04-18 | 00:00:00 | 28,42 | 28,66 | 27,98 | 28,66 | 610.700 | | 2011-04-19 | 00:00:00 | 28,70 | 29,11 | 28,56 | 29,11 | 376.300 | | 2011-04-20 | 00:00:00 | 29,47 | 29,70 | 28,84 | 29,05 | 692.000 | | 2011-04-25 | 00:00:00 | 29,11 | 29,68 | 28,51 | 28,68 | 367.800 | | 2011-04-26 | 00:00:00 | 28,69 | 29,15 | 28,50 | 28,65 | 825.900 | | 2011-04-27 | 00:00:00 | 28,70 | 28,78 | 28,10 | 28,44 | 510.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
