(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 | | 2015-02-26 | 00:00:00 | 14,39 | 15,11 | 13,94 | 14,99 | 1.203.100 | | 2015-02-27 | 00:00:00 | 14,98 | 15,29 | 13,96 | 13,96 | 1.213.300 | | 2015-03-02 | 00:00:00 | 13,99 | 14,11 | 13,35 | 13,95 | 915.400 | | 2015-03-03 | 00:00:00 | 13,95 | 14,15 | 13,59 | 13,98 | 673.400 | | 2015-03-04 | 00:00:00 | 13,77 | 13,84 | 13,31 | 13,57 | 909.300 | | 2015-03-16 | 00:00:00 | 13,67 | 13,87 | 13,51 | 13,68 | 712.100 | | 2015-03-17 | 00:00:00 | 13,54 | 13,70 | 13,39 | 13,49 | 1.579.100 | | 2015-03-18 | 00:00:00 | 13,38 | 14,61 | 13,37 | 14,26 | 1.862.500 | | 2015-03-19 | 00:00:00 | 14,34 | 14,63 | 14,20 | 14,57 | 1.505.600 | | 2015-03-24 | 00:00:00 | 14,53 | 14,85 | 14,41 | 14,52 | 1.360.300 | | 2015-03-25 | 00:00:00 | 14,51 | 14,70 | 14,10 | 14,22 | 1.105.400 | | 2015-03-30 | 00:00:00 | 14,15 | 14,58 | 13,85 | 14,48 | 1.268.700 | | 2015-03-31 | 00:00:00 | 14,44 | 14,49 | 14,16 | 14,40 | 1.239.700 | | 2015-04-01 | 00:00:00 | 14,40 | 14,85 | 14,31 | 14,56 | 961.300 | | 2015-04-02 | 00:00:00 | 14,64 | 15,10 | 14,39 | 15,01 | 678.800 | | 2015-04-03 | 00:00:00 | 15,01 | 15,01 | 15,01 | 15,01 | 0 | | 2015-04-06 | 00:00:00 | 15,05 | 15,73 | 15,05 | 15,29 | 850.000 | | 2015-04-07 | 00:00:00 | 15,40 | 15,69 | 14,62 | 14,80 | 1.067.700 | | 2015-04-15 | 00:00:00 | 14,52 | 15,10 | 14,52 | 14,95 | 848.400 | | 2015-04-16 | 00:00:00 | 14,91 | 15,76 | 14,86 | 15,47 | 1.569.900 | | 2015-04-17 | 00:00:00 | 15,58 | 15,88 | 15,34 | 15,80 | 763.700 | | 2015-04-21 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2015-04-22 | 00:00:00 | 15,76 | 15,78 | 15,25 | 15,55 | 1.119.100 | | 2015-04-23 | 00:00:00 | 15,44 | 15,83 | 15,32 | 15,83 | 480.900 | | 2015-04-24 | 00:00:00 | 15,91 | 16,22 | 15,76 | 16,10 | 1.145.900 | | 2015-04-27 | 00:00:00 | 16,10 | 16,35 | 16,05 | 16,20 | 1.440.600 | | 2015-04-28 | 00:00:00 | 16,31 | 17,20 | 16,12 | 17,20 | 1.166.400 | | 2015-04-29 | 00:00:00 | 17,28 | 17,74 | 16,80 | 17,64 | 1.199.600 | | 2015-04-30 | 00:00:00 | 17,51 | 17,85 | 16,52 | 17,85 | 4.933.000 | | 2015-05-01 | 00:00:00 | 17,85 | 17,85 | 17,85 | 17,85 | 0 | | 2015-05-04 | 00:00:00 | 17,70 | 18,04 | 17,24 | 17,65 | 995.900 | | 2015-05-14 | 00:00:00 | 17,41 | 18,48 | 17,34 | 18,13 | 939.900 | | 2015-05-15 | 00:00:00 | 18,25 | 18,40 | 17,92 | 18,00 | 413.200 | | 2015-05-20 | 00:00:00 | 19,00 | 19,23 | 17,95 | 18,24 | 1.089.200 | | 2015-05-21 | 00:00:00 | 18,25 | 18,86 | 18,01 | 18,39 | 686.300 | | 2015-05-22 | 00:00:00 | 18,32 | 18,35 | 17,41 | 17,79 | 845.100 | | 2015-05-25 | 00:00:00 | 17,48 | 18,29 | 17,30 | 18,29 | 380.600 | | 2015-05-26 | 00:00:00 | 18,30 | 18,30 | 17,70 | 17,80 | 590.500 | | 2015-05-27 | 00:00:00 | 17,80 | 18,00 | 17,52 | 18,00 | 460.400 | | 2015-05-28 | 00:00:00 | 17,86 | 18,10 | 17,54 | 17,65 | 642.200 | | 2015-05-29 | 00:00:00 | 17,64 | 17,75 | 16,98 | 17,00 | 691.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
