(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 | | 2008-07-21 | 00:00:00 | 24,78 | 25,44 | 24,36 | 25,30 | 246.800 | | 2008-07-22 | 00:00:00 | 25,10 | 25,79 | 24,60 | 25,48 | 224.000 | | 2008-07-23 | 00:00:00 | 25,39 | 25,78 | 25,15 | 25,21 | 412.700 | | 2008-07-24 | 00:00:00 | 25,46 | 25,46 | 24,21 | 24,49 | 145.100 | | 2008-07-25 | 00:00:00 | 24,49 | 25,57 | 24,00 | 24,81 | 165.500 | | 2008-07-28 | 00:00:00 | 24,71 | 25,20 | 23,92 | 24,13 | 70.000 | | 2008-07-29 | 00:00:00 | 24,50 | 25,46 | 24,12 | 25,20 | 253.800 | | 2008-07-30 | 00:00:00 | 25,20 | 25,88 | 25,00 | 25,55 | 280.700 | | 2008-07-31 | 00:00:00 | 25,59 | 26,09 | 24,76 | 25,00 | 284.300 | | 2008-08-01 | 00:00:00 | 25,00 | 25,70 | 24,80 | 24,80 | 154.600 | | 2008-08-04 | 00:00:00 | 24,90 | 25,15 | 24,30 | 24,63 | 200.700 | | 2008-08-05 | 00:00:00 | 24,92 | 25,20 | 24,42 | 24,42 | 131.300 | | 2008-08-06 | 00:00:00 | 24,70 | 25,39 | 24,62 | 25,26 | 118.900 | | 2008-08-07 | 00:00:00 | 25,28 | 25,98 | 24,80 | 25,50 | 309.600 | | 2008-08-08 | 00:00:00 | 25,50 | 25,96 | 24,70 | 25,80 | 226.600 | | 2008-08-11 | 00:00:00 | 25,75 | 25,98 | 23,74 | 23,74 | 552.900 | | 2008-08-12 | 00:00:00 | 23,75 | 23,89 | 22,63 | 23,50 | 340.000 | | 2008-08-13 | 00:00:00 | 23,79 | 23,79 | 22,60 | 23,17 | 535.100 | | 2008-08-14 | 00:00:00 | 23,39 | 24,13 | 23,13 | 23,61 | 126.900 | | 2008-08-15 | 00:00:00 | 23,60 | 23,87 | 23,00 | 23,46 | 175.100 | | 2008-08-18 | 00:00:00 | 23,51 | 23,61 | 22,68 | 23,08 | 110.200 | | 2008-08-19 | 00:00:00 | 23,08 | 24,00 | 22,71 | 23,58 | 180.900 | | 2008-08-20 | 00:00:00 | 23,88 | 24,00 | 22,71 | 23,00 | 156.100 | | 2008-08-21 | 00:00:00 | 23,25 | 23,27 | 22,57 | 23,00 | 132.800 | | 2008-08-22 | 00:00:00 | 22,70 | 23,15 | 22,70 | 23,00 | 68.000 | | 2008-08-25 | 00:00:00 | 22,99 | 23,13 | 22,22 | 22,37 | 129.000 | | 2008-08-26 | 00:00:00 | 22,39 | 22,85 | 22,16 | 22,85 | 232.100 | | 2008-08-27 | 00:00:00 | 23,00 | 23,94 | 22,21 | 23,30 | 236.900 | | 2008-08-28 | 00:00:00 | 23,42 | 23,89 | 23,10 | 23,85 | 174.900 | | 2008-08-29 | 00:00:00 | 23,51 | 23,89 | 22,75 | 22,90 | 199.600 | | 2008-09-01 | 00:00:00 | 22,50 | 23,60 | 22,50 | 22,75 | 115.000 | | 2008-09-02 | 00:00:00 | 22,52 | 23,14 | 22,49 | 22,62 | 130.800 | | 2008-09-03 | 00:00:00 | 22,80 | 23,10 | 21,83 | 21,83 | 135.900 | | 2008-09-04 | 00:00:00 | 21,90 | 22,29 | 21,13 | 21,60 | 326.900 | | 2008-09-05 | 00:00:00 | 21,00 | 22,98 | 21,00 | 21,78 | 194.600 | | 2008-09-08 | 00:00:00 | 22,04 | 22,78 | 21,50 | 22,10 | 165.500 | | 2008-09-09 | 00:00:00 | 21,86 | 22,68 | 21,86 | 22,00 | 263.900 | | 2008-09-10 | 00:00:00 | 22,57 | 22,60 | 21,90 | 22,48 | 321.500 | | 2008-09-11 | 00:00:00 | 22,12 | 23,43 | 22,12 | 23,09 | 204.200 | | 2008-09-12 | 00:00:00 | 23,08 | 23,80 | 22,57 | 23,31 | 177.700 | | 2008-09-15 | 00:00:00 | 21,98 | 23,65 | 21,98 | 22,51 | 114.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
