(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 | | 2014-07-29 | 00:00:00 | 22,34 | 22,49 | 21,71 | 21,72 | 487.700 | | 2014-07-30 | 00:00:00 | 21,87 | 22,05 | 21,40 | 21,47 | 452.100 | | 2014-07-31 | 00:00:00 | 21,32 | 21,59 | 21,11 | 21,30 | 589.500 | | 2014-08-06 | 00:00:00 | 21,37 | 21,73 | 21,21 | 21,48 | 460.200 | | 2014-08-07 | 00:00:00 | 21,56 | 21,74 | 21,30 | 21,30 | 355.800 | | 2014-08-12 | 00:00:00 | 21,82 | 22,20 | 21,50 | 21,80 | 552.700 | | 2014-08-18 | 00:00:00 | 22,56 | 23,06 | 22,42 | 22,92 | 826.200 | | 2014-08-19 | 00:00:00 | 22,74 | 23,70 | 22,74 | 23,65 | 989.500 | | 2014-08-20 | 00:00:00 | 23,60 | 24,00 | 23,37 | 23,60 | 1.111.300 | | 2014-08-21 | 00:00:00 | 23,69 | 23,94 | 23,22 | 23,77 | 578.400 | | 2014-08-25 | 00:00:00 | 23,98 | 24,36 | 23,74 | 24,30 | 667.700 | | 2014-08-26 | 00:00:00 | 24,43 | 24,46 | 23,85 | 24,14 | 341.600 | | 2014-08-27 | 00:00:00 | 24,21 | 24,39 | 23,85 | 24,32 | 462.600 | | 2014-08-28 | 00:00:00 | 24,32 | 24,66 | 23,95 | 24,15 | 681.800 | | 2014-08-29 | 00:00:00 | 24,32 | 24,80 | 23,98 | 24,80 | 578.800 | | 2014-09-01 | 00:00:00 | 24,61 | 24,92 | 24,25 | 24,50 | 311.500 | | 2014-09-04 | 00:00:00 | 25,20 | 25,49 | 24,68 | 24,80 | 483.600 | | 2014-09-05 | 00:00:00 | 24,61 | 25,01 | 24,57 | 24,82 | 1.901.600 | | 2014-09-08 | 00:00:00 | 24,99 | 25,21 | 22,93 | 23,35 | 858.100 | | 2014-09-19 | 00:00:00 | 21,30 | 21,98 | 21,00 | 21,22 | 1.008.500 | | 2014-09-30 | 00:00:00 | 20,20 | 21,09 | 20,06 | 20,68 | 808.500 | | 2014-10-01 | 00:00:00 | 20,22 | 20,58 | 20,07 | 20,40 | 617.000 | | 2014-10-07 | 00:00:00 | 21,35 | 21,71 | 21,21 | 21,25 | 1.223.200 | | 2014-10-08 | 00:00:00 | 21,47 | 21,78 | 20,62 | 21,35 | 717.400 | | 2014-10-09 | 00:00:00 | 21,50 | 21,65 | 21,20 | 21,31 | 756.700 | | 2014-10-13 | 00:00:00 | 21,40 | 21,70 | 21,18 | 21,44 | 542.300 | | 2014-10-14 | 00:00:00 | 21,59 | 21,83 | 21,03 | 21,25 | 394.800 | | 2014-10-15 | 00:00:00 | 21,18 | 21,25 | 20,16 | 20,55 | 808.000 | | 2014-10-22 | 00:00:00 | 20,07 | 20,25 | 19,44 | 19,66 | 705.000 | | 2014-10-23 | 00:00:00 | 19,52 | 19,52 | 18,70 | 18,95 | 874.400 | | 2014-10-27 | 00:00:00 | 18,05 | 18,05 | 18,05 | 18,05 | 1.583.500 | | 2014-11-07 | 00:00:00 | 19,54 | 19,75 | 19,22 | 19,42 | 530.100 | | 2014-11-10 | 00:00:00 | 19,93 | 20,26 | 19,61 | 20,00 | 788.300 | | 2014-11-11 | 00:00:00 | 20,00 | 20,20 | 19,67 | 20,07 | 252.100 | | 2014-11-12 | 00:00:00 | 20,05 | 20,40 | 19,76 | 20,03 | 330.000 | | 2014-11-13 | 00:00:00 | 19,95 | 20,27 | 19,65 | 19,72 | 477.900 | | 2014-11-14 | 00:00:00 | 19,57 | 20,06 | 19,38 | 19,76 | 964.300 | | 2014-11-17 | 00:00:00 | 19,78 | 20,35 | 19,51 | 19,98 | 613.500 | | 2014-11-21 | 00:00:00 | 21,09 | 21,90 | 21,05 | 21,60 | 1.287.500 | | 2014-11-24 | 00:00:00 | 21,89 | 22,30 | 21,22 | 21,50 | 787.300 | | 2014-11-25 | 00:00:00 | 21,65 | 22,05 | 20,61 | 20,70 | 726.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
