(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-19 | 00:00:00 | 19,16 | 19,17 | 18,51 | 18,70 | 1.192.400 | | 2017-06-20 | 00:00:00 | 18,66 | 18,68 | 18,01 | 18,30 | 1.559.000 | | 2017-06-21 | 00:00:00 | 18,25 | 18,39 | 17,74 | 17,91 | 1.140.000 | | 2017-06-22 | 00:00:00 | 22,56 | 23,39 | 22,26 | 23,15 | 7.632.300 | | 2017-06-23 | 00:00:00 | 22,88 | 23,88 | 22,78 | 23,00 | 2.600.700 | | 2017-06-26 | 00:00:00 | 22,70 | 23,17 | 22,22 | 22,63 | 2.788.300 | | 2017-06-27 | 00:00:00 | 22,79 | 23,01 | 22,42 | 22,45 | 1.653.000 | | 2017-06-28 | 00:00:00 | 22,50 | 22,77 | 21,62 | 22,60 | 1.689.000 | | 2017-06-29 | 00:00:00 | 22,43 | 22,60 | 21,59 | 22,10 | 2.479.200 | | 2017-06-30 | 00:00:00 | 22,18 | 22,45 | 21,96 | 22,41 | 1.136.700 | | 2017-07-03 | 00:00:00 | 22,36 | 22,98 | 22,31 | 22,90 | 703.400 | | 2017-07-04 | 00:00:00 | 22,90 | 23,11 | 22,63 | 23,11 | 532.300 | | 2017-07-05 | 00:00:00 | 23,14 | 23,79 | 22,99 | 23,36 | 2.425.500 | | 2017-07-06 | 00:00:00 | 23,35 | 23,65 | 23,01 | 23,28 | 1.261.100 | | 2017-07-07 | 00:00:00 | 23,05 | 23,60 | 23,05 | 23,60 | 731.100 | | 2017-07-10 | 00:00:00 | 23,57 | 24,65 | 23,19 | 23,63 | 1.121.600 | | 2017-07-11 | 00:00:00 | 23,62 | 24,16 | 23,44 | 23,98 | 812.300 | | 2017-07-12 | 00:00:00 | 23,98 | 24,58 | 23,72 | 24,35 | 3.069.200 | | 2017-07-13 | 00:00:00 | 24,45 | 24,69 | 24,10 | 24,46 | 907.600 | | 2017-07-14 | 00:00:00 | 24,48 | 24,73 | 24,38 | 24,60 | 442.000 | | 2017-07-17 | 00:00:00 | 24,61 | 24,99 | 24,45 | 24,85 | 616.300 | | 2017-07-18 | 00:00:00 | 24,77 | 25,07 | 24,15 | 25,07 | 535.700 | | 2017-07-19 | 00:00:00 | 25,00 | 25,00 | 24,44 | 24,69 | 922.900 | | 2017-07-20 | 00:00:00 | 24,87 | 24,87 | 24,47 | 24,60 | 1.003.100 | | 2017-07-21 | 00:00:00 | 24,66 | 24,74 | 24,45 | 24,45 | 915.700 | | 2017-07-24 | 00:00:00 | 24,72 | 24,72 | 24,36 | 24,70 | 999.700 | | 2017-07-25 | 00:00:00 | 24,85 | 24,85 | 24,22 | 24,55 | 781.900 | | 2017-07-26 | 00:00:00 | 24,43 | 24,43 | 23,41 | 23,69 | 1.924.300 | | 2017-07-27 | 00:00:00 | 23,62 | 23,67 | 22,84 | 22,85 | 1.331.200 | | 2017-07-28 | 00:00:00 | 23,00 | 23,00 | 22,48 | 22,60 | 834.000 | | 2017-07-31 | 00:00:00 | 22,55 | 22,80 | 22,47 | 22,55 | 935.600 | | 2017-08-01 | 00:00:00 | 22,55 | 22,75 | 22,16 | 22,50 | 1.058.000 | | 2017-08-02 | 00:00:00 | 22,32 | 23,26 | 22,19 | 23,20 | 1.137.100 | | 2017-08-03 | 00:00:00 | 23,43 | 23,44 | 22,75 | 22,97 | 894.700 | | 2017-08-04 | 00:00:00 | 22,96 | 23,14 | 22,42 | 22,75 | 994.900 | | 2017-08-07 | 00:00:00 | 22,75 | 22,83 | 22,48 | 22,66 | 548.700 | | 2017-08-08 | 00:00:00 | 22,54 | 22,69 | 22,25 | 22,40 | 605.200 | | 2017-08-09 | 00:00:00 | 22,40 | 22,40 | 21,84 | 22,30 | 1.821.500 | | 2017-08-10 | 00:00:00 | 22,30 | 22,30 | 21,92 | 21,95 | 1.210.400 | | 2017-08-11 | 00:00:00 | 21,40 | 21,82 | 20,26 | 20,99 | 3.759.700 | | 2017-08-14 | 00:00:00 | 21,07 | 21,44 | 20,86 | 21,22 | 778.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
