(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 | | 2013-03-06 | 00:00:00 | 19,12 | 20,00 | 18,95 | 19,70 | 1.748.300 | | 2013-03-07 | 00:00:00 | 19,96 | 21,60 | 19,57 | 20,85 | 2.717.200 | | 2013-03-08 | 00:00:00 | 20,65 | 21,19 | 20,43 | 20,90 | 1.132.500 | | 2013-03-11 | 00:00:00 | 20,70 | 21,15 | 20,69 | 20,95 | 1.085.600 | | 2013-03-12 | 00:00:00 | 20,62 | 21,30 | 20,51 | 21,04 | 659.700 | | 2013-03-13 | 00:00:00 | 21,02 | 21,20 | 20,28 | 20,40 | 528.300 | | 2013-03-14 | 00:00:00 | 20,47 | 20,75 | 19,95 | 20,30 | 793.400 | | 2013-03-15 | 00:00:00 | 20,29 | 20,72 | 20,11 | 20,50 | 1.762.000 | | 2013-03-18 | 00:00:00 | 20,35 | 20,65 | 20,20 | 20,45 | 958.800 | | 2013-03-19 | 00:00:00 | 20,35 | 20,65 | 20,08 | 20,31 | 752.100 | | 2013-03-20 | 00:00:00 | 18,70 | 19,40 | 18,20 | 19,05 | 3.100.800 | | 2013-03-21 | 00:00:00 | 19,10 | 19,37 | 18,46 | 18,80 | 581.600 | | 2013-03-22 | 00:00:00 | 18,87 | 18,87 | 18,15 | 18,40 | 845.400 | | 2013-04-01 | 00:00:00 | 19,80 | 20,18 | 19,53 | 20,03 | 669.800 | | 2013-04-02 | 00:00:00 | 19,80 | 20,18 | 19,53 | 19,59 | 790.900 | | 2013-04-03 | 00:00:00 | 19,53 | 20,17 | 19,52 | 20,16 | 645.500 | | 2013-04-04 | 00:00:00 | 20,16 | 20,58 | 19,81 | 20,45 | 593.500 | | 2013-04-05 | 00:00:00 | 20,60 | 20,64 | 19,55 | 19,85 | 1.760.900 | | 2013-05-20 | 00:00:00 | 18,43 | 18,98 | 18,01 | 18,25 | 799.100 | | 2013-05-21 | 00:00:00 | 18,34 | 18,75 | 18,08 | 18,65 | 1.926.200 | | 2013-05-22 | 00:00:00 | 18,65 | 19,49 | 18,65 | 19,47 | 1.084.800 | | 2013-05-23 | 00:00:00 | 19,18 | 19,89 | 18,95 | 19,50 | 1.069.600 | | 2013-05-24 | 00:00:00 | 19,37 | 19,58 | 19,22 | 19,23 | 886.900 | | 2013-05-27 | 00:00:00 | 19,43 | 19,43 | 18,76 | 18,95 | 667.600 | | 2013-05-28 | 00:00:00 | 19,09 | 19,80 | 18,87 | 18,95 | 1.005.200 | | 2013-05-29 | 00:00:00 | 18,90 | 18,95 | 18,14 | 18,21 | 1.825.600 | | 2013-05-30 | 00:00:00 | 18,21 | 18,21 | 18,21 | 18,21 | 0 | | 2013-05-31 | 00:00:00 | 17,90 | 18,24 | 17,20 | 17,37 | 7.797.800 | | 2013-06-03 | 00:00:00 | 17,56 | 18,45 | 17,55 | 18,25 | 1.321.700 | | 2013-06-04 | 00:00:00 | 18,26 | 18,47 | 17,72 | 18,37 | 1.141.300 | | 2013-06-20 | 00:00:00 | 15,75 | 16,20 | 14,55 | 16,20 | 2.502.500 | | 2013-07-05 | 00:00:00 | 15,44 | 15,68 | 15,12 | 15,50 | 653.000 | | 2013-07-08 | 00:00:00 | 15,41 | 15,73 | 15,12 | 15,72 | 558.600 | | 2013-07-09 | 00:00:00 | 15,72 | 15,72 | 15,72 | 15,72 | 0 | | 2013-07-11 | 00:00:00 | 16,37 | 16,42 | 15,99 | 16,29 | 621.800 | | 2013-08-09 | 00:00:00 | 17,85 | 17,93 | 17,50 | 17,61 | 1.040.500 | | 2013-08-12 | 00:00:00 | 17,77 | 17,93 | 17,45 | 17,60 | 898.200 | | 2013-08-13 | 00:00:00 | 17,62 | 18,01 | 17,41 | 17,89 | 687.600 | | 2013-08-15 | 00:00:00 | 17,87 | 18,22 | 17,69 | 18,00 | 911.500 | | 2013-08-16 | 00:00:00 | 17,93 | 18,01 | 17,81 | 17,88 | 660.200 | | 2013-08-19 | 00:00:00 | 17,75 | 18,15 | 17,75 | 17,85 | 688.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
