(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-06 | 00:00:00 | 9,20 | 9,33 | 9,11 | 9,23 | 760.600 | | 2016-05-09 | 00:00:00 | 9,23 | 9,32 | 8,73 | 9,06 | 916.200 | | 2016-05-12 | 00:00:00 | 9,52 | 9,60 | 9,29 | 9,54 | 1.562.800 | | 2016-05-13 | 00:00:00 | 9,55 | 9,55 | 9,02 | 9,34 | 1.215.300 | | 2016-05-16 | 00:00:00 | 9,45 | 9,45 | 8,93 | 9,05 | 1.014.100 | | 2016-05-23 | 00:00:00 | 8,50 | 8,51 | 8,16 | 8,32 | 838.600 | | 2016-05-24 | 00:00:00 | 8,36 | 8,54 | 8,18 | 8,37 | 753.800 | | 2016-05-25 | 00:00:00 | 8,44 | 8,56 | 8,20 | 8,45 | 1.411.000 | | 2016-05-26 | 00:00:00 | 8,45 | 8,45 | 8,45 | 8,45 | 0 | | 2016-05-27 | 00:00:00 | 8,55 | 8,66 | 8,38 | 8,65 | 849.700 | | 2016-05-30 | 00:00:00 | 8,63 | 8,76 | 8,44 | 8,50 | 460.500 | | 2016-05-31 | 00:00:00 | 8,50 | 9,23 | 8,43 | 9,00 | 1.682.300 | | 2016-06-01 | 00:00:00 | 9,10 | 9,16 | 8,70 | 8,85 | 874.300 | | 2016-06-02 | 00:00:00 | 8,85 | 8,98 | 8,72 | 8,90 | 1.164.800 | | 2016-06-03 | 00:00:00 | 8,97 | 9,07 | 8,50 | 8,50 | 1.764.500 | | 2016-06-06 | 00:00:00 | 8,48 | 8,90 | 8,37 | 8,86 | 990.100 | | 2016-06-07 | 00:00:00 | 8,80 | 9,00 | 8,70 | 8,95 | 588.000 | | 2016-06-08 | 00:00:00 | 8,99 | 9,51 | 8,98 | 9,48 | 1.129.400 | | 2016-06-09 | 00:00:00 | 9,45 | 9,45 | 8,93 | 9,11 | 985.100 | | 2016-06-10 | 00:00:00 | 9,09 | 9,09 | 8,78 | 8,97 | 697.500 | | 2016-06-13 | 00:00:00 | 8,98 | 9,03 | 8,76 | 9,03 | 518.400 | | 2016-06-14 | 00:00:00 | 9,10 | 9,10 | 8,64 | 8,74 | 814.700 | | 2016-06-15 | 00:00:00 | 8,85 | 8,85 | 8,59 | 8,80 | 495.800 | | 2016-06-16 | 00:00:00 | 8,73 | 9,02 | 8,61 | 8,96 | 1.503.100 | | 2016-06-17 | 00:00:00 | 9,04 | 9,38 | 9,02 | 9,31 | 1.342.800 | | 2016-06-20 | 00:00:00 | 9,38 | 9,49 | 9,22 | 9,33 | 835.800 | | 2016-06-21 | 00:00:00 | 9,26 | 9,74 | 9,26 | 9,69 | 2.516.800 | | 2016-06-22 | 00:00:00 | 9,75 | 10,98 | 9,75 | 10,75 | 3.644.500 | | 2016-06-23 | 00:00:00 | 10,81 | 11,18 | 10,37 | 11,06 | 2.806.600 | | 2016-06-24 | 00:00:00 | 10,60 | 11,38 | 10,36 | 11,05 | 1.928.400 | | 2016-06-28 | 00:00:00 | 10,84 | 11,03 | 10,60 | 10,95 | 1.490.300 | | 2016-06-29 | 00:00:00 | 10,94 | 11,13 | 10,81 | 10,88 | 1.288.800 | | 2016-07-05 | 00:00:00 | 11,41 | 12,12 | 11,40 | 11,90 | 2.417.200 | | 2016-07-06 | 00:00:00 | 11,90 | 12,32 | 11,43 | 11,70 | 2.532.300 | | 2016-07-14 | 00:00:00 | 13,20 | 13,86 | 13,19 | 13,69 | 1.869.200 | | 2016-07-22 | 00:00:00 | 14,80 | 14,86 | 14,61 | 14,75 | 923.800 | | 2016-07-25 | 00:00:00 | 14,45 | 14,77 | 13,97 | 14,39 | 2.285.700 | | 2016-07-26 | 00:00:00 | 14,44 | 14,44 | 13,97 | 14,10 | 1.958.400 | | 2016-07-27 | 00:00:00 | 14,09 | 14,49 | 13,84 | 14,06 | 1.128.000 | | 2016-07-28 | 00:00:00 | 14,15 | 14,29 | 13,83 | 13,88 | 963.500 | | 2016-08-01 | 00:00:00 | 15,06 | 15,06 | 13,94 | 13,96 | 1.718.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
