(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 | | 2017-04-05 | 00:00:00 | 18,44 | 19,26 | 18,44 | 18,85 | 1.438.900 | | 2017-04-06 | 00:00:00 | 18,91 | 19,16 | 18,67 | 18,79 | 1.133.300 | | 2017-04-07 | 00:00:00 | 18,90 | 19,33 | 18,66 | 19,21 | 1.074.800 | | 2017-04-20 | 00:00:00 | 21,28 | 21,34 | 21,04 | 21,30 | 635.400 | | 2017-04-21 | 00:00:00 | 21,30 | 21,30 | 21,30 | 21,30 | 0 | | 2017-04-26 | 00:00:00 | 21,50 | 21,60 | 21,17 | 21,60 | 884.600 | | 2017-04-27 | 00:00:00 | 21,60 | 21,60 | 20,76 | 21,23 | 694.500 | | 2017-05-01 | 00:00:00 | 21,85 | 21,85 | 21,85 | 21,85 | 0 | | 2017-05-02 | 00:00:00 | 21,65 | 22,31 | 21,54 | 22,25 | 804.500 | | 2017-05-03 | 00:00:00 | 22,04 | 23,15 | 22,04 | 22,86 | 1.082.500 | | 2017-05-04 | 00:00:00 | 22,70 | 22,70 | 21,80 | 22,25 | 892.700 | | 2017-05-05 | 00:00:00 | 22,21 | 22,44 | 21,68 | 22,35 | 919.100 | | 2017-05-10 | 00:00:00 | 22,32 | 22,96 | 22,03 | 22,35 | 1.106.100 | | 2017-05-11 | 00:00:00 | 22,30 | 22,80 | 22,30 | 22,69 | 2.700.100 | | 2017-05-12 | 00:00:00 | 22,89 | 23,70 | 22,88 | 23,50 | 1.224.700 | | 2017-05-15 | 00:00:00 | 23,75 | 24,02 | 23,44 | 23,50 | 1.524.700 | | 2017-05-16 | 00:00:00 | 23,80 | 23,80 | 22,07 | 23,27 | 1.911.600 | | 2017-05-17 | 00:00:00 | 23,15 | 23,48 | 22,77 | 23,00 | 863.100 | | 2017-05-18 | 00:00:00 | 19,01 | 20,22 | 18,50 | 18,50 | 3.584.800 | | 2017-05-19 | 00:00:00 | 19,50 | 20,19 | 19,01 | 20,06 | 2.407.100 | | 2017-05-22 | 00:00:00 | 19,59 | 19,73 | 18,69 | 19,15 | 2.447.700 | | 2017-05-23 | 00:00:00 | 19,19 | 19,79 | 19,08 | 19,66 | 1.339.100 | | 2017-05-24 | 00:00:00 | 19,65 | 20,64 | 19,65 | 20,50 | 849.200 | | 2017-05-25 | 00:00:00 | 20,49 | 20,79 | 19,90 | 20,60 | 903.500 | | 2017-05-26 | 00:00:00 | 20,60 | 21,22 | 20,52 | 20,85 | 735.800 | | 2017-05-29 | 00:00:00 | 20,85 | 20,85 | 20,85 | 20,85 | 0 | | 2017-05-30 | 00:00:00 | 21,00 | 21,55 | 21,00 | 21,35 | 876.700 | | 2017-05-31 | 00:00:00 | 21,49 | 21,49 | 20,91 | 21,29 | 1.098.000 | | 2017-06-01 | 00:00:00 | 21,29 | 21,60 | 20,76 | 20,83 | 993.900 | | 2017-06-02 | 00:00:00 | 21,00 | 21,00 | 19,21 | 19,50 | 5.128.800 | | 2017-06-05 | 00:00:00 | 19,53 | 19,92 | 19,14 | 19,75 | 1.235.300 | | 2017-06-06 | 00:00:00 | 19,72 | 19,83 | 19,35 | 19,45 | 921.400 | | 2017-06-07 | 00:00:00 | 19,45 | 19,61 | 19,26 | 19,36 | 1.224.800 | | 2017-06-08 | 00:00:00 | 19,36 | 20,05 | 19,00 | 20,05 | 2.319.000 | | 2017-06-09 | 00:00:00 | 20,01 | 20,01 | 19,42 | 19,83 | 717.100 | | 2017-06-12 | 00:00:00 | 19,90 | 19,90 | 19,54 | 19,68 | 551.200 | | 2017-06-13 | 00:00:00 | 19,68 | 19,81 | 19,20 | 19,53 | 484.200 | | 2017-06-14 | 00:00:00 | 19,53 | 19,75 | 19,40 | 19,60 | 1.939.500 | | 2017-06-15 | 00:00:00 | 19,60 | 19,60 | 19,60 | 19,60 | 0 | | 2017-06-16 | 00:00:00 | 19,50 | 19,51 | 18,81 | 19,05 | 1.705.700 | | 2017-06-19 | 00:00:00 | 19,16 | 19,17 | 18,51 | 18,70 | 1.192.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
