(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-01 | 00:00:00 | 15,06 | 15,06 | 13,94 | 13,96 | 1.718.600 | | 2016-08-04 | 00:00:00 | 14,20 | 15,61 | 14,20 | 15,41 | 2.313.200 | | 2016-08-05 | 00:00:00 | 15,65 | 16,01 | 14,89 | 15,20 | 2.235.200 | | 2016-08-10 | 00:00:00 | 15,47 | 15,90 | 15,22 | 15,26 | 1.113.100 | | 2016-08-15 | 00:00:00 | 15,61 | 15,82 | 15,42 | 15,60 | 1.007.000 | | 2016-08-16 | 00:00:00 | 15,60 | 15,77 | 15,40 | 15,68 | 3.169.000 | | 2016-08-17 | 00:00:00 | 15,69 | 15,75 | 15,25 | 15,40 | 5.342.200 | | 2016-08-22 | 00:00:00 | 15,61 | 15,61 | 15,33 | 15,45 | 610.800 | | 2016-08-23 | 00:00:00 | 15,55 | 15,75 | 14,87 | 15,00 | 1.017.600 | | 2016-08-24 | 00:00:00 | 14,98 | 15,24 | 14,83 | 15,02 | 632.500 | | 2016-08-25 | 00:00:00 | 15,05 | 15,05 | 14,69 | 14,85 | 1.253.700 | | 2016-08-26 | 00:00:00 | 14,90 | 15,37 | 14,66 | 14,77 | 839.200 | | 2016-08-29 | 00:00:00 | 14,78 | 15,17 | 14,71 | 15,14 | 755.800 | | 2016-09-01 | 00:00:00 | 15,20 | 15,75 | 15,10 | 15,55 | 1.044.400 | | 2016-09-02 | 00:00:00 | 15,65 | 16,51 | 15,65 | 16,38 | 1.134.700 | | 2016-09-05 | 00:00:00 | 16,56 | 16,63 | 16,06 | 16,11 | 524.500 | | 2016-09-08 | 00:00:00 | 16,32 | 16,55 | 16,22 | 16,26 | 524.100 | | 2016-09-09 | 00:00:00 | 16,26 | 16,27 | 15,30 | 15,51 | 806.100 | | 2016-09-15 | 00:00:00 | 14,57 | 15,51 | 14,53 | 15,49 | 1.130.800 | | 2016-09-19 | 00:00:00 | 15,30 | 15,91 | 15,30 | 15,70 | 837.500 | | 2016-09-22 | 00:00:00 | 16,39 | 16,90 | 16,39 | 16,90 | 1.214.200 | | 2016-09-26 | 00:00:00 | 16,87 | 16,87 | 16,42 | 16,58 | 755.300 | | 2016-09-29 | 00:00:00 | 16,06 | 16,42 | 15,63 | 15,84 | 705.600 | | 2016-09-30 | 00:00:00 | 15,71 | 15,88 | 15,50 | 15,88 | 565.800 | | 2016-10-03 | 00:00:00 | 15,89 | 16,05 | 15,50 | 15,77 | 548.900 | | 2016-10-04 | 00:00:00 | 15,73 | 15,96 | 15,61 | 15,69 | 445.400 | | 2016-10-11 | 00:00:00 | 16,93 | 17,19 | 16,38 | 16,76 | 1.086.100 | | 2016-10-12 | 00:00:00 | 16,76 | 16,76 | 16,76 | 16,76 | 0 | | 2016-10-13 | 00:00:00 | 16,64 | 17,40 | 16,64 | 17,40 | 1.191.300 | | 2016-10-14 | 00:00:00 | 17,45 | 17,70 | 17,43 | 17,50 | 1.240.500 | | 2016-10-17 | 00:00:00 | 17,50 | 17,74 | 17,30 | 17,51 | 604.600 | | 2016-10-18 | 00:00:00 | 17,60 | 17,75 | 17,34 | 17,56 | 697.400 | | 2016-10-19 | 00:00:00 | 17,60 | 17,71 | 17,41 | 17,50 | 880.000 | | 2016-10-20 | 00:00:00 | 17,47 | 17,76 | 17,25 | 17,28 | 1.401.000 | | 2016-10-26 | 00:00:00 | 17,12 | 17,64 | 16,86 | 16,99 | 1.168.300 | | 2016-10-27 | 00:00:00 | 17,10 | 17,70 | 17,03 | 17,30 | 1.003.300 | | 2016-10-28 | 00:00:00 | 17,20 | 17,67 | 17,06 | 17,35 | 895.500 | | 2016-10-31 | 00:00:00 | 17,49 | 17,58 | 17,29 | 17,55 | 779.800 | | 2016-11-01 | 00:00:00 | 17,50 | 17,70 | 16,83 | 17,45 | 1.198.300 | | 2016-11-02 | 00:00:00 | 17,45 | 17,45 | 17,45 | 17,45 | 0 | | 2016-11-08 | 00:00:00 | 17,15 | 17,48 | 16,93 | 17,10 | 613.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
