(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-08-19 | 00:00:00 | 17,75 | 18,15 | 17,75 | 17,85 | 688.100 | | 2013-08-20 | 00:00:00 | 17,88 | 18,04 | 17,67 | 17,74 | 345.400 | | 2013-08-30 | 00:00:00 | 17,92 | 18,35 | 17,77 | 18,35 | 535.900 | | 2013-09-03 | 00:00:00 | 18,79 | 18,84 | 18,57 | 18,65 | 797.100 | | 2013-09-04 | 00:00:00 | 18,63 | 18,75 | 18,42 | 18,50 | 654.600 | | 2013-09-05 | 00:00:00 | 18,51 | 18,78 | 18,36 | 18,54 | 695.700 | | 2013-09-06 | 00:00:00 | 18,73 | 18,83 | 18,45 | 18,69 | 699.400 | | 2013-09-09 | 00:00:00 | 18,69 | 18,84 | 18,66 | 18,78 | 705.600 | | 2013-09-10 | 00:00:00 | 18,70 | 18,90 | 18,42 | 18,49 | 428.800 | | 2013-09-11 | 00:00:00 | 18,41 | 18,60 | 18,32 | 18,43 | 717.000 | | 2013-09-12 | 00:00:00 | 18,41 | 18,52 | 18,00 | 18,20 | 676.800 | | 2013-09-13 | 00:00:00 | 18,15 | 18,30 | 18,08 | 18,30 | 670.600 | | 2013-09-16 | 00:00:00 | 18,38 | 18,42 | 18,10 | 18,13 | 565.000 | | 2013-09-19 | 00:00:00 | 17,88 | 18,01 | 17,79 | 17,93 | 457.500 | | 2013-09-20 | 00:00:00 | 17,87 | 18,05 | 17,44 | 17,53 | 358.300 | | 2013-09-23 | 00:00:00 | 17,87 | 18,05 | 17,44 | 17,66 | 609.400 | | 2013-09-24 | 00:00:00 | 17,87 | 18,30 | 17,44 | 18,30 | 1.140.600 | | 2013-09-25 | 00:00:00 | 18,13 | 18,85 | 18,13 | 18,55 | 2.196.100 | | 2013-09-26 | 00:00:00 | 18,75 | 18,85 | 18,54 | 18,83 | 811.000 | | 2013-09-27 | 00:00:00 | 18,82 | 18,89 | 18,73 | 18,85 | 981.100 | | 2013-09-30 | 00:00:00 | 18,82 | 18,97 | 18,73 | 18,93 | 1.252.700 | | 2013-10-15 | 00:00:00 | 18,69 | 18,82 | 18,62 | 18,72 | 425.600 | | 2013-10-16 | 00:00:00 | 18,81 | 18,82 | 18,45 | 18,70 | 690.000 | | 2013-10-17 | 00:00:00 | 18,56 | 18,84 | 18,54 | 18,67 | 663.800 | | 2013-10-22 | 00:00:00 | 19,47 | 19,69 | 19,27 | 19,52 | 427.700 | | 2013-10-23 | 00:00:00 | 19,52 | 19,71 | 19,34 | 19,55 | 442.300 | | 2013-10-24 | 00:00:00 | 19,54 | 19,54 | 19,17 | 19,25 | 731.300 | | 2013-10-25 | 00:00:00 | 19,35 | 19,41 | 19,07 | 19,41 | 396.700 | | 2013-10-29 | 00:00:00 | 19,76 | 19,81 | 19,31 | 19,56 | 312.900 | | 2013-10-30 | 00:00:00 | 19,76 | 19,76 | 19,21 | 19,70 | 381.800 | | 2013-10-31 | 00:00:00 | 19,67 | 19,74 | 19,27 | 19,74 | 1.111.200 | | 2013-11-01 | 00:00:00 | 19,72 | 20,27 | 19,34 | 20,14 | 980.800 | | 2013-11-04 | 00:00:00 | 20,27 | 20,38 | 19,93 | 20,21 | 821.800 | | 2013-11-05 | 00:00:00 | 20,22 | 21,27 | 20,21 | 20,65 | 4.854.100 | | 2013-11-06 | 00:00:00 | 20,83 | 20,91 | 19,73 | 20,68 | 866.400 | | 2013-11-07 | 00:00:00 | 20,58 | 20,97 | 19,86 | 20,17 | 1.649.600 | | 2013-11-08 | 00:00:00 | 20,20 | 20,31 | 19,49 | 20,08 | 1.448.800 | | 2013-12-03 | 00:00:00 | 21,33 | 21,54 | 20,86 | 20,93 | 598.800 | | 2013-12-04 | 00:00:00 | 20,87 | 21,11 | 20,68 | 20,88 | 320.900 | | 2013-12-05 | 00:00:00 | 20,87 | 21,19 | 20,68 | 21,05 | 529.200 | | 2013-12-06 | 00:00:00 | 21,11 | 21,37 | 20,95 | 21,29 | 585.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
