(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-14 | 00:00:00 | 29,64 | 30,19 | 29,14 | 29,70 | 1.383.500 | | 2011-12-15 | 00:00:00 | 29,69 | 29,95 | 29,21 | 29,85 | 973.800 | | 2011-12-16 | 00:00:00 | 29,94 | 30,00 | 29,23 | 29,65 | 447.800 | | 2011-12-19 | 00:00:00 | 28,58 | 29,12 | 28,18 | 28,20 | 411.600 | | 2011-12-20 | 00:00:00 | 28,19 | 28,67 | 28,19 | 28,44 | 784.800 | | 2011-12-21 | 00:00:00 | 28,44 | 28,64 | 28,01 | 28,01 | 871.700 | | 2011-12-22 | 00:00:00 | 28,06 | 28,46 | 27,90 | 28,14 | 406.900 | | 2011-12-23 | 00:00:00 | 27,90 | 29,00 | 27,90 | 28,89 | 415.800 | | 2011-12-26 | 00:00:00 | 29,01 | 29,50 | 29,01 | 29,17 | 207.800 | | 2011-12-27 | 00:00:00 | 29,26 | 29,95 | 29,22 | 29,22 | 401.700 | | 2011-12-28 | 00:00:00 | 29,39 | 29,47 | 28,69 | 29,05 | 372.500 | | 2011-12-29 | 00:00:00 | 29,05 | 29,20 | 28,80 | 28,80 | 476.100 | | 2012-01-02 | 00:00:00 | 28,50 | 29,29 | 28,32 | 28,55 | 539.400 | | 2012-01-03 | 00:00:00 | 28,74 | 29,19 | 28,10 | 28,55 | 477.300 | | 2012-01-04 | 00:00:00 | 28,55 | 29,27 | 28,23 | 29,27 | 542.500 | | 2012-01-05 | 00:00:00 | 29,02 | 29,48 | 28,86 | 29,27 | 431.500 | | 2012-01-06 | 00:00:00 | 29,08 | 29,86 | 29,08 | 29,71 | 394.600 | | 2012-01-09 | 00:00:00 | 29,88 | 30,60 | 29,60 | 30,33 | 438.400 | | 2012-01-10 | 00:00:00 | 30,84 | 31,12 | 30,19 | 30,62 | 710.700 | | 2012-01-11 | 00:00:00 | 30,40 | 30,76 | 30,22 | 30,35 | 317.100 | | 2012-01-12 | 00:00:00 | 30,60 | 30,67 | 30,05 | 30,25 | 575.900 | | 2012-01-13 | 00:00:00 | 30,26 | 30,64 | 29,79 | 30,05 | 318.900 | | 2012-01-16 | 00:00:00 | 30,32 | 30,33 | 29,81 | 30,00 | 199.200 | | 2012-01-17 | 00:00:00 | 30,00 | 30,50 | 29,70 | 29,96 | 530.500 | | 2012-01-18 | 00:00:00 | 29,96 | 30,01 | 29,53 | 29,90 | 470.700 | | 2012-01-19 | 00:00:00 | 30,15 | 30,29 | 29,43 | 29,43 | 573.900 | | 2012-01-20 | 00:00:00 | 29,43 | 29,72 | 29,00 | 29,25 | 566.000 | | 2012-01-23 | 00:00:00 | 29,23 | 29,40 | 28,66 | 28,75 | 732.100 | | 2012-01-24 | 00:00:00 | 28,76 | 29,19 | 28,75 | 28,85 | 440.600 | | 2012-01-26 | 00:00:00 | 28,91 | 29,08 | 28,15 | 28,25 | 1.319.400 | | 2012-01-27 | 00:00:00 | 28,20 | 28,46 | 26,95 | 27,22 | 3.496.500 | | 2012-01-30 | 00:00:00 | 27,20 | 27,44 | 27,05 | 27,29 | 1.147.700 | | 2012-01-31 | 00:00:00 | 27,46 | 27,84 | 27,41 | 27,44 | 1.351.000 | | 2012-02-01 | 00:00:00 | 27,66 | 27,97 | 27,02 | 27,30 | 1.291.400 | | 2012-02-02 | 00:00:00 | 27,35 | 27,40 | 26,63 | 26,90 | 1.431.400 | | 2012-02-03 | 00:00:00 | 26,90 | 26,90 | 26,45 | 26,55 | 1.103.800 | | 2012-02-06 | 00:00:00 | 26,55 | 26,60 | 26,13 | 26,37 | 595.700 | | 2012-02-07 | 00:00:00 | 26,37 | 27,35 | 26,27 | 27,17 | 2.015.000 | | 2012-02-08 | 00:00:00 | 27,21 | 27,70 | 27,21 | 27,48 | 1.125.900 | | 2012-02-09 | 00:00:00 | 27,52 | 27,75 | 26,86 | 26,98 | 828.400 | | 2012-02-10 | 00:00:00 | 26,89 | 27,38 | 26,65 | 26,81 | 1.031.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
