(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-14 | 00:00:00 | 21,07 | 21,44 | 20,86 | 21,22 | 778.500 | | 2017-08-15 | 00:00:00 | 21,20 | 21,41 | 21,14 | 21,33 | 415.800 | | 2017-08-16 | 00:00:00 | 21,33 | 21,65 | 20,70 | 20,90 | 996.600 | | 2017-08-17 | 00:00:00 | 20,80 | 20,83 | 20,05 | 20,68 | 1.723.000 | | 2017-08-18 | 00:00:00 | 20,67 | 21,49 | 20,57 | 21,05 | 1.820.000 | | 2017-08-21 | 00:00:00 | 21,11 | 21,21 | 20,52 | 20,70 | 1.134.400 | | 2017-08-22 | 00:00:00 | 20,97 | 21,55 | 20,95 | 21,35 | 1.068.800 | | 2017-08-23 | 00:00:00 | 21,36 | 22,07 | 21,36 | 21,70 | 1.387.800 | | 2017-08-24 | 00:00:00 | 22,00 | 22,00 | 21,48 | 21,55 | 687.700 | | 2017-08-25 | 00:00:00 | 21,70 | 21,75 | 20,76 | 21,00 | 945.300 | | 2017-08-28 | 00:00:00 | 20,94 | 21,18 | 20,37 | 20,50 | 1.255.100 | | 2017-08-29 | 00:00:00 | 20,40 | 20,95 | 20,16 | 20,80 | 1.445.100 | | 2017-08-30 | 00:00:00 | 20,73 | 20,88 | 20,56 | 20,82 | 436.100 | | 2017-08-31 | 00:00:00 | 20,77 | 20,90 | 20,51 | 20,60 | 1.011.700 | | 2017-09-01 | 00:00:00 | 20,87 | 21,05 | 20,62 | 20,86 | 994.900 | | 2017-09-04 | 00:00:00 | 20,85 | 21,17 | 20,74 | 21,00 | 1.150.600 | | 2017-09-05 | 00:00:00 | 21,15 | 21,59 | 21,02 | 21,44 | 1.008.800 | | 2017-09-06 | 00:00:00 | 21,50 | 21,87 | 21,31 | 21,61 | 1.280.100 | | 2017-09-07 | 00:00:00 | 21,61 | 21,61 | 21,61 | 21,61 | 0 | | 2017-09-08 | 00:00:00 | 21,57 | 21,78 | 21,16 | 21,35 | 785.900 | | 2017-09-11 | 00:00:00 | 21,35 | 22,04 | 21,35 | 21,75 | 889.100 | | 2017-09-12 | 00:00:00 | 22,00 | 22,61 | 21,87 | 22,17 | 1.134.700 | | 2017-09-13 | 00:00:00 | 22,13 | 22,60 | 21,82 | 22,28 | 625.200 | | 2017-09-14 | 00:00:00 | 22,37 | 22,41 | 21,67 | 21,96 | 674.200 | | 2017-09-15 | 00:00:00 | 21,96 | 22,06 | 21,78 | 21,85 | 744.100 | | 2017-09-18 | 00:00:00 | 21,90 | 22,36 | 21,37 | 21,45 | 1.187.900 | | 2017-09-19 | 00:00:00 | 21,69 | 21,87 | 21,29 | 21,47 | 620.400 | | 2017-09-20 | 00:00:00 | 21,60 | 21,74 | 21,01 | 21,50 | 870.600 | | 2017-09-21 | 00:00:00 | 21,49 | 21,49 | 20,64 | 21,00 | 1.371.700 | | 2017-09-22 | 00:00:00 | 21,00 | 21,13 | 20,79 | 20,90 | 346.100 | | 2017-09-25 | 00:00:00 | 20,80 | 20,84 | 19,97 | 20,30 | 560.600 | | 2017-09-26 | 00:00:00 | 20,54 | 20,62 | 19,83 | 20,10 | 1.039.300 | | 2017-09-27 | 00:00:00 | 20,10 | 20,29 | 19,21 | 20,00 | 1.197.500 | | 2017-09-28 | 00:00:00 | 19,86 | 19,87 | 19,39 | 19,61 | 1.301.000 | | 2017-09-29 | 00:00:00 | 19,74 | 20,07 | 19,43 | 19,63 | 1.419.900 | | 2017-10-02 | 00:00:00 | 19,70 | 20,34 | 19,51 | 20,09 | 782.000 | | 2017-10-03 | 00:00:00 | 20,01 | 20,30 | 19,95 | 20,26 | 613.500 | | 2017-10-04 | 00:00:00 | 20,28 | 20,47 | 19,62 | 19,76 | 1.249.600 | | 2017-10-05 | 00:00:00 | 19,75 | 20,28 | 19,57 | 19,68 | 1.001.600 | | 2017-10-06 | 00:00:00 | 19,68 | 19,78 | 19,20 | 19,45 | 1.397.100 | | 2017-10-09 | 00:00:00 | 19,62 | 19,80 | 19,02 | 19,34 | 822.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
