(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-03-24 | 00:00:00 | 22,71 | 23,40 | 22,62 | 22,91 | 187.100 | 2008-03-25 | 00:00:00 | 23,35 | 23,35 | 22,90 | 23,20 | 133.700 | 2008-03-26 | 00:00:00 | 23,34 | 23,70 | 22,90 | 22,91 | 130.300 | 2008-03-27 | 00:00:00 | 23,15 | 23,37 | 22,30 | 22,35 | 256.100 | 2008-03-28 | 00:00:00 | 22,80 | 22,80 | 21,80 | 21,80 | 123.100 | 2008-03-31 | 00:00:00 | 22,02 | 22,39 | 21,60 | 22,19 | 223.700 | 2008-04-01 | 00:00:00 | 22,39 | 23,70 | 22,05 | 23,27 | 210.100 | 2008-04-02 | 00:00:00 | 23,40 | 23,95 | 23,00 | 23,00 | 171.400 | 2008-04-03 | 00:00:00 | 23,11 | 23,70 | 23,05 | 23,50 | 227.800 | 2008-04-04 | 00:00:00 | 23,63 | 23,63 | 23,22 | 23,27 | 92.200 | 2008-04-07 | 00:00:00 | 23,34 | 23,90 | 23,34 | 23,59 | 119.700 | 2008-04-08 | 00:00:00 | 23,55 | 23,90 | 23,29 | 23,85 | 130.400 | 2008-04-09 | 00:00:00 | 23,59 | 23,84 | 23,30 | 23,69 | 191.400 | 2008-04-10 | 00:00:00 | 23,53 | 24,57 | 23,53 | 24,07 | 152.600 | 2008-04-11 | 00:00:00 | 24,00 | 24,00 | 23,10 | 23,30 | 132.800 | 2008-04-14 | 00:00:00 | 23,10 | 23,70 | 22,65 | 22,67 | 141.500 | 2008-04-15 | 00:00:00 | 22,51 | 22,98 | 21,90 | 22,00 | 115.500 | 2008-04-16 | 00:00:00 | 22,35 | 22,50 | 22,14 | 22,32 | 330.800 | 2008-04-17 | 00:00:00 | 22,46 | 22,97 | 22,30 | 22,82 | 196.200 | 2008-04-18 | 00:00:00 | 23,01 | 23,30 | 22,55 | 23,15 | 111.200 | 2008-04-22 | 00:00:00 | 23,28 | 23,40 | 22,80 | 23,24 | 104.400 | 2008-04-23 | 00:00:00 | 23,11 | 23,37 | 22,91 | 23,01 | 123.200 | 2008-04-24 | 00:00:00 | 23,00 | 23,17 | 22,70 | 22,72 | 94.700 | 2008-04-25 | 00:00:00 | 22,63 | 23,28 | 22,25 | 23,28 | 152.900 | 2008-04-28 | 00:00:00 | 23,27 | 24,20 | 22,90 | 23,89 | 174.000 | 2008-04-29 | 00:00:00 | 23,70 | 23,75 | 23,15 | 23,24 | 174.600 | 2008-04-30 | 00:00:00 | 23,23 | 25,46 | 23,11 | 25,02 | 419.400 | 2008-05-02 | 00:00:00 | 25,36 | 26,29 | 25,10 | 25,80 | 353.100 | 2008-05-05 | 00:00:00 | 25,93 | 28,90 | 25,30 | 28,19 | 504.500 | 2008-05-06 | 00:00:00 | 28,14 | 28,14 | 26,71 | 26,77 | 497.000 | 2008-05-07 | 00:00:00 | 26,90 | 27,15 | 25,02 | 25,69 | 237.700 | 2008-05-08 | 00:00:00 | 25,60 | 25,60 | 24,62 | 25,00 | 536.700 | 2008-05-09 | 00:00:00 | 24,99 | 25,17 | 24,63 | 25,16 | 57.900 | 2008-05-12 | 00:00:00 | 25,30 | 25,45 | 24,91 | 25,45 | 110.300 | 2008-05-13 | 00:00:00 | 25,50 | 25,99 | 25,42 | 25,80 | 310.300 | 2008-05-14 | 00:00:00 | 26,00 | 26,87 | 26,00 | 26,80 | 388.500 | 2008-05-15 | 00:00:00 | 26,56 | 27,35 | 26,30 | 27,03 | 350.200 | 2008-05-16 | 00:00:00 | 27,28 | 27,47 | 26,40 | 26,65 | 136.800 | 2008-05-19 | 00:00:00 | 26,85 | 26,99 | 25,50 | 25,60 | 307.300 | 2008-05-20 | 00:00:00 | 25,22 | 25,41 | 25,04 | 25,35 | 220.900 | 2008-05-21 | 00:00:00 | 25,25 | 25,79 | 24,81 | 25,40 | 167.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|