(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 17,15 | 17,48 | 16,93 | 17,10 | 613.400 | | 2016-11-09 | 00:00:00 | 16,41 | 17,34 | 16,12 | 17,19 | 600.100 | | 2016-11-14 | 00:00:00 | 14,50 | 14,86 | 13,83 | 14,01 | 1.007.400 | | 2016-11-16 | 00:00:00 | 14,12 | 14,83 | 14,12 | 14,71 | 1.607.600 | | 2016-11-17 | 00:00:00 | 14,90 | 15,17 | 14,39 | 14,40 | 575.200 | | 2016-11-21 | 00:00:00 | 14,70 | 14,97 | 14,55 | 14,90 | 1.015.900 | | 2016-11-23 | 00:00:00 | 14,98 | 15,00 | 14,70 | 14,84 | 728.000 | | 2016-11-24 | 00:00:00 | 14,84 | 15,00 | 14,75 | 14,79 | 128.200 | | 2016-11-25 | 00:00:00 | 14,60 | 14,60 | 14,33 | 14,42 | 1.160.800 | | 2016-12-12 | 00:00:00 | 14,27 | 14,27 | 13,47 | 13,72 | 1.011.800 | | 2016-12-21 | 00:00:00 | 16,95 | 16,95 | 16,95 | 16,95 | 1.189.000 | | 2016-12-22 | 00:00:00 | 16,95 | 17,16 | 16,62 | 16,95 | 807.400 | | 2016-12-23 | 00:00:00 | 16,92 | 17,11 | 16,45 | 16,62 | 773.800 | | 2017-01-02 | 00:00:00 | 17,10 | 17,56 | 16,99 | 17,56 | 587.800 | | 2017-01-09 | 00:00:00 | 17,85 | 18,15 | 17,75 | 17,80 | 804.100 | | 2017-01-10 | 00:00:00 | 17,90 | 18,01 | 17,21 | 17,45 | 913.700 | | 2017-01-11 | 00:00:00 | 17,45 | 17,59 | 16,67 | 17,00 | 1.594.000 | | 2017-01-12 | 00:00:00 | 17,53 | 18,59 | 17,39 | 18,56 | 3.635.500 | | 2017-01-13 | 00:00:00 | 18,46 | 18,92 | 18,16 | 18,56 | 1.694.500 | | 2017-01-16 | 00:00:00 | 18,48 | 18,51 | 18,24 | 18,50 | 680.800 | | 2017-01-23 | 00:00:00 | 19,39 | 19,62 | 19,08 | 19,60 | 1.006.100 | | 2017-01-24 | 00:00:00 | 19,45 | 19,77 | 19,34 | 19,51 | 910.300 | | 2017-01-25 | 00:00:00 | 19,51 | 19,51 | 19,51 | 19,51 | 0 | | 2017-01-26 | 00:00:00 | 19,42 | 19,84 | 19,42 | 19,63 | 736.800 | | 2017-01-30 | 00:00:00 | 19,29 | 19,29 | 18,63 | 18,87 | 547.700 | | 2017-01-31 | 00:00:00 | 19,39 | 19,69 | 18,78 | 19,67 | 728.100 | | 2017-02-01 | 00:00:00 | 19,62 | 20,00 | 19,49 | 19,85 | 1.027.400 | | 2017-02-02 | 00:00:00 | 19,95 | 20,23 | 19,62 | 19,79 | 1.227.900 | | 2017-02-09 | 00:00:00 | 19,45 | 19,50 | 18,56 | 19,23 | 1.683.400 | | 2017-02-13 | 00:00:00 | 19,88 | 19,88 | 19,60 | 19,73 | 432.400 | | 2017-02-20 | 00:00:00 | 21,38 | 21,91 | 21,03 | 21,77 | 596.100 | | 2017-02-21 | 00:00:00 | 21,76 | 22,60 | 21,75 | 22,20 | 2.135.000 | | 2017-02-22 | 00:00:00 | 22,24 | 22,76 | 21,89 | 22,20 | 1.726.900 | | 2017-03-03 | 00:00:00 | 22,00 | 22,49 | 21,95 | 22,44 | 830.700 | | 2017-03-21 | 00:00:00 | 20,46 | 20,56 | 19,71 | 20,56 | 1.013.500 | | 2017-03-22 | 00:00:00 | 20,65 | 20,67 | 19,44 | 20,63 | 1.808.400 | | 2017-03-23 | 00:00:00 | 20,42 | 21,08 | 19,82 | 20,35 | 1.608.500 | | 2017-03-24 | 00:00:00 | 20,40 | 21,38 | 20,28 | 21,10 | 1.663.800 | | 2017-04-03 | 00:00:00 | 19,75 | 19,77 | 19,18 | 19,19 | 701.100 | | 2017-04-04 | 00:00:00 | 19,25 | 19,30 | 18,18 | 18,40 | 2.014.000 | | 2017-04-05 | 00:00:00 | 18,44 | 19,26 | 18,44 | 18,85 | 1.438.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
