(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-05-29 | 00:00:00 | 17,64 | 17,75 | 16,98 | 17,00 | 691.700 | | 2015-06-01 | 00:00:00 | 16,95 | 17,64 | 16,81 | 17,50 | 339.900 | | 2015-06-02 | 00:00:00 | 17,60 | 17,62 | 17,12 | 17,14 | 638.100 | | 2015-06-03 | 00:00:00 | 17,26 | 17,60 | 16,92 | 16,92 | 1.012.100 | | 2015-06-04 | 00:00:00 | 16,92 | 16,92 | 16,92 | 16,92 | 0 | | 2015-06-05 | 00:00:00 | 17,04 | 17,13 | 16,65 | 16,69 | 640.200 | | 2015-06-08 | 00:00:00 | 16,60 | 17,53 | 16,60 | 17,01 | 707.600 | | 2015-06-09 | 00:00:00 | 17,17 | 17,41 | 16,51 | 17,00 | 925.700 | | 2015-06-10 | 00:00:00 | 17,15 | 17,39 | 17,15 | 17,25 | 535.400 | | 2015-06-11 | 00:00:00 | 17,40 | 17,61 | 17,03 | 17,14 | 657.000 | | 2015-06-12 | 00:00:00 | 16,91 | 17,20 | 16,91 | 17,00 | 647.600 | | 2015-06-15 | 00:00:00 | 16,98 | 17,45 | 16,83 | 17,19 | 518.500 | | 2015-06-16 | 00:00:00 | 17,39 | 17,39 | 16,96 | 17,04 | 878.100 | | 2015-06-17 | 00:00:00 | 17,11 | 17,26 | 16,98 | 17,00 | 736.100 | | 2015-06-18 | 00:00:00 | 17,00 | 17,41 | 16,89 | 17,20 | 540.100 | | 2015-06-19 | 00:00:00 | 17,01 | 17,18 | 16,86 | 17,01 | 737.800 | | 2015-06-22 | 00:00:00 | 17,12 | 17,42 | 17,11 | 17,16 | 574.800 | | 2015-06-23 | 00:00:00 | 17,32 | 17,66 | 16,93 | 17,11 | 555.200 | | 2015-06-24 | 00:00:00 | 17,08 | 17,28 | 16,93 | 17,15 | 470.900 | | 2015-06-25 | 00:00:00 | 17,20 | 17,24 | 16,62 | 16,62 | 377.700 | | 2015-06-26 | 00:00:00 | 16,78 | 17,24 | 16,77 | 17,24 | 448.400 | | 2015-06-29 | 00:00:00 | 16,96 | 17,06 | 16,56 | 16,72 | 381.900 | | 2015-06-30 | 00:00:00 | 16,80 | 17,18 | 16,80 | 16,93 | 392.100 | | 2015-07-01 | 00:00:00 | 17,00 | 17,32 | 16,97 | 17,11 | 398.900 | | 2015-07-02 | 00:00:00 | 17,13 | 17,71 | 17,06 | 17,70 | 5.172.600 | | 2015-08-18 | 00:00:00 | 12,60 | 12,67 | 12,25 | 12,30 | 700.900 | | 2015-08-19 | 00:00:00 | 12,18 | 12,23 | 11,83 | 12,12 | 508.100 | | 2015-08-20 | 00:00:00 | 12,04 | 12,30 | 11,80 | 12,23 | 454.600 | | 2015-08-21 | 00:00:00 | 12,21 | 12,25 | 11,50 | 11,50 | 485.300 | | 2015-08-24 | 00:00:00 | 11,28 | 11,28 | 10,62 | 10,94 | 791.300 | | 2015-08-25 | 00:00:00 | 11,30 | 12,03 | 11,20 | 11,67 | 1.188.100 | | 2015-08-26 | 00:00:00 | 11,71 | 11,97 | 11,46 | 11,61 | 649.800 | | 2015-08-27 | 00:00:00 | 11,71 | 12,07 | 11,51 | 11,95 | 1.076.700 | | 2015-08-28 | 00:00:00 | 11,83 | 11,93 | 11,61 | 11,76 | 504.900 | | 2015-08-31 | 00:00:00 | 11,64 | 11,70 | 11,26 | 11,69 | 1.276.800 | | 2015-09-01 | 00:00:00 | 11,64 | 11,87 | 11,32 | 11,59 | 1.036.600 | | 2015-09-02 | 00:00:00 | 11,48 | 12,20 | 11,34 | 12,20 | 1.060.700 | | 2015-09-03 | 00:00:00 | 12,30 | 12,55 | 11,77 | 12,34 | 953.100 | | 2015-09-04 | 00:00:00 | 12,26 | 12,26 | 11,55 | 11,70 | 1.143.900 | | 2015-09-07 | 00:00:00 | 11,70 | 11,70 | 11,70 | 11,70 | 0 | | 2015-09-08 | 00:00:00 | 11,68 | 11,99 | 11,11 | 11,30 | 789.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
