(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-06 | 00:00:00 | 13,05 | 13,19 | 12,33 | 12,45 | 766.300 | | 2015-11-10 | 00:00:00 | 12,82 | 13,49 | 12,82 | 13,28 | 1.532.000 | | 2015-11-11 | 00:00:00 | 13,33 | 13,68 | 13,01 | 13,35 | 424.800 | | 2015-11-12 | 00:00:00 | 13,41 | 13,50 | 12,89 | 13,21 | 453.900 | | 2015-11-13 | 00:00:00 | 13,14 | 13,20 | 12,85 | 12,97 | 723.900 | | 2015-11-16 | 00:00:00 | 13,00 | 13,05 | 12,37 | 12,59 | 447.200 | | 2015-11-17 | 00:00:00 | 12,67 | 13,03 | 12,63 | 12,71 | 769.000 | | 2015-11-18 | 00:00:00 | 12,88 | 12,88 | 12,32 | 12,45 | 537.000 | | 2015-11-19 | 00:00:00 | 12,42 | 12,55 | 11,88 | 11,97 | 960.400 | | 2015-11-23 | 00:00:00 | 11,84 | 12,35 | 11,84 | 12,35 | 389.200 | | 2015-11-30 | 00:00:00 | 11,12 | 11,19 | 10,54 | 10,80 | 1.282.000 | | 2015-12-01 | 00:00:00 | 10,85 | 10,85 | 10,18 | 10,35 | 1.948.900 | | 2015-12-02 | 00:00:00 | 10,40 | 10,55 | 10,07 | 10,32 | 887.900 | | 2015-12-03 | 00:00:00 | 10,45 | 10,74 | 10,32 | 10,40 | 607.600 | | 2015-12-04 | 00:00:00 | 10,40 | 10,40 | 9,89 | 9,89 | 812.200 | | 2015-12-07 | 00:00:00 | 9,96 | 10,06 | 9,63 | 9,75 | 538.500 | | 2015-12-08 | 00:00:00 | 9,79 | 9,80 | 9,47 | 9,60 | 484.600 | | 2015-12-09 | 00:00:00 | 9,89 | 10,06 | 9,62 | 9,64 | 616.500 | | 2015-12-10 | 00:00:00 | 9,50 | 9,62 | 9,42 | 9,50 | 495.900 | | 2015-12-11 | 00:00:00 | 9,52 | 9,55 | 9,32 | 9,32 | 375.800 | | 2015-12-14 | 00:00:00 | 9,30 | 9,31 | 8,98 | 9,06 | 768.000 | | 2015-12-15 | 00:00:00 | 9,19 | 9,52 | 9,12 | 9,31 | 560.800 | | 2015-12-16 | 00:00:00 | 9,36 | 9,68 | 9,19 | 9,68 | 567.600 | | 2015-12-17 | 00:00:00 | 9,77 | 9,85 | 9,37 | 9,51 | 552.100 | | 2015-12-18 | 00:00:00 | 9,40 | 9,42 | 8,90 | 9,00 | 289.900 | | 2015-12-21 | 00:00:00 | 8,97 | 9,09 | 8,94 | 9,07 | 291.900 | | 2015-12-22 | 00:00:00 | 9,14 | 9,15 | 8,67 | 8,92 | 521.800 | | 2015-12-23 | 00:00:00 | 8,91 | 9,01 | 8,79 | 8,96 | 474.700 | | 2015-12-24 | 00:00:00 | 8,96 | 8,96 | 8,96 | 8,96 | 0 | | 2015-12-25 | 00:00:00 | 8,96 | 8,96 | 8,96 | 8,96 | 0 | | 2015-12-28 | 00:00:00 | 8,99 | 9,28 | 8,91 | 9,07 | 375.400 | | 2015-12-31 | 00:00:00 | 9,90 | 9,90 | 9,90 | 9,90 | 0 | | 2016-01-01 | 00:00:00 | 9,90 | 9,90 | 9,90 | 9,90 | 0 | | 2016-01-04 | 00:00:00 | 9,54 | 9,54 | 8,69 | 8,74 | 895.800 | | 2016-01-06 | 00:00:00 | 8,52 | 8,64 | 8,33 | 8,54 | 533.700 | | 2016-01-07 | 00:00:00 | 8,33 | 8,68 | 8,10 | 8,60 | 858.900 | | 2016-01-11 | 00:00:00 | 8,45 | 8,60 | 7,67 | 8,25 | 750.300 | | 2016-01-19 | 00:00:00 | 7,39 | 7,45 | 6,94 | 7,19 | 954.500 | | 2016-01-20 | 00:00:00 | 6,97 | 7,19 | 6,83 | 7,00 | 776.500 | | 2016-01-21 | 00:00:00 | 7,08 | 7,14 | 6,93 | 6,96 | 650.700 | | 2016-01-22 | 00:00:00 | 7,03 | 7,11 | 6,97 | 7,11 | 446.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
