(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 | | 2017-10-09 | 00:00:00 | 19,62 | 19,80 | 19,02 | 19,34 | 822.100 | | 2017-10-10 | 00:00:00 | 19,44 | 19,65 | 19,26 | 19,49 | 551.500 | | 2017-10-11 | 00:00:00 | 19,39 | 19,71 | 19,00 | 19,10 | 898.200 | | 2017-10-12 | 00:00:00 | 19,10 | 19,10 | 19,10 | 19,10 | 0 | | 2017-10-13 | 00:00:00 | 19,12 | 19,34 | 18,85 | 19,00 | 738.200 | | 2017-10-16 | 00:00:00 | 19,09 | 19,23 | 18,72 | 18,90 | 916.000 | | 2017-10-17 | 00:00:00 | 18,90 | 19,21 | 18,46 | 19,15 | 1.382.800 | | 2017-10-18 | 00:00:00 | 19,24 | 19,76 | 18,86 | 19,62 | 1.243.300 | | 2017-10-19 | 00:00:00 | 19,63 | 19,72 | 19,12 | 19,47 | 682.200 | | 2017-10-20 | 00:00:00 | 19,38 | 19,95 | 19,28 | 19,28 | 845.700 | | 2017-10-23 | 00:00:00 | 19,28 | 19,40 | 18,42 | 18,60 | 1.081.000 | | 2017-10-24 | 00:00:00 | 18,63 | 18,94 | 18,37 | 18,84 | 580.600 | | 2017-10-25 | 00:00:00 | 18,92 | 19,19 | 18,32 | 18,50 | 1.026.700 | | 2017-10-26 | 00:00:00 | 18,59 | 18,60 | 18,20 | 18,21 | 1.467.000 | | 2017-10-27 | 00:00:00 | 18,21 | 18,79 | 18,10 | 18,50 | 1.053.800 | | 2017-10-30 | 00:00:00 | 18,53 | 18,73 | 18,20 | 18,39 | 799.000 | | 2017-10-31 | 00:00:00 | 18,37 | 18,55 | 17,98 | 18,28 | 2.070.700 | | 2017-11-01 | 00:00:00 | 18,28 | 19,39 | 18,25 | 18,69 | 1.343.400 | | 2017-12-07 | 00:00:00 | 17,44 | 17,44 | 16,99 | 17,24 | 415.200 | | 2017-12-08 | 00:00:00 | 17,27 | 17,52 | 17,00 | 17,00 | 656.800 | | 2017-12-11 | 00:00:00 | 17,05 | 17,16 | 16,74 | 16,85 | 439.100 | | 2017-12-12 | 00:00:00 | 16,85 | 16,85 | 16,46 | 16,75 | 435.600 | | 2017-12-13 | 00:00:00 | 16,77 | 16,89 | 16,44 | 16,66 | 783.900 | | 2017-12-14 | 00:00:00 | 16,51 | 16,72 | 16,34 | 16,54 | 518.300 | | 2017-12-15 | 00:00:00 | 16,40 | 16,46 | 15,96 | 16,06 | 1.736.200 | | 2017-12-18 | 00:00:00 | 16,37 | 16,37 | 15,87 | 15,95 | 647.200 | | 2017-12-19 | 00:00:00 | 15,90 | 15,93 | 15,51 | 15,51 | 1.133.500 | | 2017-12-20 | 00:00:00 | 15,53 | 16,00 | 15,45 | 15,94 | 970.800 | | 2017-12-21 | 00:00:00 | 15,94 | 15,97 | 15,67 | 15,80 | 796.100 | | 2017-12-22 | 00:00:00 | 15,71 | 16,29 | 15,63 | 16,19 | 618.900 | | 2017-12-25 | 00:00:00 | 16,19 | 16,19 | 16,19 | 16,19 | 0 | | 2017-12-26 | 00:00:00 | 16,48 | 16,48 | 15,98 | 16,18 | 265.100 | | 2017-12-27 | 00:00:00 | 16,20 | 16,31 | 15,92 | 16,30 | 857.800 | | 2017-12-28 | 00:00:00 | 16,32 | 16,99 | 16,27 | 16,69 | 2.004.500 | | 2017-12-29 | 00:00:00 | 16,69 | 16,69 | 16,69 | 16,69 | 0 | | 2018-01-02 | 00:00:00 | 16,70 | 16,94 | 16,70 | 16,79 | 472.900 | | 2018-01-03 | 00:00:00 | 16,93 | 16,93 | 16,44 | 16,52 | 505.800 | | 2018-01-04 | 00:00:00 | 16,60 | 16,66 | 16,31 | 16,40 | 281.300 | | 2018-01-05 | 00:00:00 | 16,40 | 16,64 | 16,13 | 16,36 | 710.700 | | 2018-01-08 | 00:00:00 | 16,36 | 16,47 | 16,17 | 16,19 | 347.500 | | 2018-01-09 | 00:00:00 | 16,29 | 16,29 | 15,86 | 16,09 | 758.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
