(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 | | 2012-12-10 | 00:00:00 | 23,55 | 23,67 | 22,83 | 23,00 | 360.100 | | 2012-12-11 | 00:00:00 | 23,19 | 23,21 | 22,72 | 22,77 | 700.100 | | 2012-12-12 | 00:00:00 | 22,72 | 22,80 | 22,12 | 22,52 | 808.400 | | 2012-12-13 | 00:00:00 | 22,36 | 22,98 | 22,26 | 22,52 | 494.200 | | 2012-12-14 | 00:00:00 | 22,52 | 22,77 | 22,18 | 22,74 | 382.800 | | 2012-12-17 | 00:00:00 | 22,32 | 22,50 | 21,81 | 22,00 | 458.700 | | 2012-12-18 | 00:00:00 | 22,30 | 22,80 | 22,00 | 22,80 | 616.100 | | 2012-12-19 | 00:00:00 | 22,56 | 22,83 | 22,12 | 22,50 | 457.200 | | 2012-12-20 | 00:00:00 | 22,45 | 22,48 | 22,05 | 22,30 | 653.000 | | 2012-12-21 | 00:00:00 | 22,10 | 22,27 | 21,76 | 21,99 | 418.700 | | 2012-12-24 | 00:00:00 | 21,99 | 21,99 | 21,99 | 21,99 | 0 | | 2012-12-25 | 00:00:00 | 21,99 | 21,99 | 21,99 | 21,99 | 0 | | 2012-12-26 | 00:00:00 | 22,01 | 22,44 | 21,96 | 22,37 | 622.500 | | 2012-12-27 | 00:00:00 | 22,30 | 22,50 | 22,02 | 22,44 | 405.000 | | 2012-12-28 | 00:00:00 | 22,37 | 22,55 | 21,90 | 22,32 | 816.400 | | 2012-12-31 | 00:00:00 | 22,32 | 22,32 | 22,32 | 22,32 | 0 | | 2013-01-01 | 00:00:00 | 22,32 | 22,32 | 22,32 | 22,32 | 0 | | 2013-01-02 | 00:00:00 | 22,44 | 22,78 | 22,16 | 22,19 | 541.300 | | 2013-01-03 | 00:00:00 | 22,27 | 22,42 | 21,67 | 21,70 | 841.900 | | 2013-01-04 | 00:00:00 | 21,73 | 21,73 | 20,53 | 20,74 | 1.184.100 | | 2013-01-07 | 00:00:00 | 20,81 | 21,04 | 19,86 | 20,20 | 1.354.200 | | 2013-01-08 | 00:00:00 | 20,27 | 20,27 | 19,78 | 19,97 | 708.600 | | 2013-01-09 | 00:00:00 | 19,97 | 20,88 | 19,83 | 20,88 | 794.600 | | 2013-01-10 | 00:00:00 | 20,90 | 21,15 | 20,43 | 20,90 | 719.500 | | 2013-01-11 | 00:00:00 | 20,75 | 21,38 | 20,67 | 21,30 | 588.600 | | 2013-01-14 | 00:00:00 | 21,29 | 21,37 | 20,75 | 20,90 | 593.400 | | 2013-01-15 | 00:00:00 | 21,29 | 21,37 | 20,40 | 20,60 | 656.700 | | 2013-01-16 | 00:00:00 | 20,56 | 20,99 | 20,31 | 20,97 | 328.600 | | 2013-01-17 | 00:00:00 | 20,97 | 21,66 | 20,79 | 21,65 | 907.400 | | 2013-01-18 | 00:00:00 | 21,72 | 21,72 | 21,25 | 21,40 | 432.200 | | 2013-01-21 | 00:00:00 | 21,47 | 21,62 | 20,91 | 21,15 | 797.700 | | 2013-01-22 | 00:00:00 | 21,14 | 21,25 | 20,74 | 20,80 | 814.600 | | 2013-01-23 | 00:00:00 | 21,14 | 21,64 | 20,73 | 21,54 | 846.600 | | 2013-01-24 | 00:00:00 | 21,65 | 21,65 | 20,88 | 21,25 | 593.700 | | 2013-01-25 | 00:00:00 | 21,25 | 21,25 | 21,25 | 21,25 | 0 | | 2013-01-28 | 00:00:00 | 21,14 | 21,20 | 20,13 | 20,17 | 1.066.000 | | 2013-02-14 | 00:00:00 | 19,94 | 20,40 | 19,82 | 20,30 | 378.200 | | 2013-02-15 | 00:00:00 | 20,31 | 20,31 | 19,92 | 20,20 | 642.900 | | 2013-03-04 | 00:00:00 | 18,83 | 19,24 | 18,66 | 18,88 | 865.300 | | 2013-03-05 | 00:00:00 | 18,87 | 19,26 | 18,69 | 19,00 | 949.400 | | 2013-03-06 | 00:00:00 | 19,12 | 20,00 | 18,95 | 19,70 | 1.748.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
