(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-08 | 00:00:00 | 14,91 | 15,06 | 14,71 | 14,90 | 4.974.600 | | 2018-03-09 | 00:00:00 | 14,90 | 15,20 | 14,57 | 15,10 | 1.006.500 | | 2018-03-12 | 00:00:00 | 15,22 | 15,43 | 15,13 | 15,25 | 363.200 | | 2018-03-13 | 00:00:00 | 15,16 | 15,33 | 14,66 | 14,76 | 811.500 | | 2018-03-14 | 00:00:00 | 14,94 | 14,94 | 14,45 | 14,58 | 762.500 | | 2018-03-15 | 00:00:00 | 14,57 | 14,57 | 14,24 | 14,26 | 418.500 | | 2018-03-16 | 00:00:00 | 14,30 | 14,50 | 14,16 | 14,40 | 605.100 | | 2018-03-19 | 00:00:00 | 14,48 | 14,53 | 14,14 | 14,25 | 388.500 | | 2018-03-20 | 00:00:00 | 14,26 | 14,77 | 14,05 | 14,77 | 1.430.700 | | 2018-03-21 | 00:00:00 | 14,76 | 15,05 | 14,49 | 14,93 | 1.313.100 | | 2018-03-22 | 00:00:00 | 14,94 | 15,27 | 14,82 | 15,00 | 737.100 | | 2018-03-23 | 00:00:00 | 14,96 | 15,16 | 14,76 | 14,79 | 425.600 | | 2018-03-26 | 00:00:00 | 14,77 | 15,11 | 14,71 | 14,88 | 583.100 | | 2018-03-27 | 00:00:00 | 14,88 | 15,36 | 14,77 | 15,20 | 1.256.700 | | 2018-03-28 | 00:00:00 | 14,99 | 15,20 | 13,10 | 13,31 | 6.174.700 | | 2018-03-29 | 00:00:00 | 13,60 | 13,95 | 13,31 | 13,55 | 3.911.100 | | 2018-04-02 | 00:00:00 | 13,60 | 13,60 | 12,71 | 12,90 | 1.418.600 | | 2018-04-03 | 00:00:00 | 12,96 | 13,84 | 12,92 | 13,84 | 1.349.500 | | 2018-04-04 | 00:00:00 | 13,70 | 14,66 | 13,70 | 14,50 | 2.523.900 | | 2018-04-05 | 00:00:00 | 14,71 | 15,09 | 14,40 | 14,73 | 1.190.400 | | 2018-04-06 | 00:00:00 | 14,85 | 15,41 | 14,60 | 15,10 | 3.441.700 | | 2018-04-09 | 00:00:00 | 15,28 | 15,56 | 14,80 | 14,85 | 951.500 | | 2018-04-10 | 00:00:00 | 15,05 | 15,15 | 14,60 | 14,75 | 765.900 | | 2018-04-11 | 00:00:00 | 14,57 | 15,05 | 14,55 | 14,89 | 992.400 | | 2018-04-12 | 00:00:00 | 15,19 | 15,41 | 14,98 | 15,25 | 1.268.100 | | 2018-04-13 | 00:00:00 | 15,30 | 15,50 | 14,90 | 15,01 | 454.000 | | 2018-04-16 | 00:00:00 | 15,03 | 15,16 | 14,36 | 14,77 | 960.500 | | 2018-04-17 | 00:00:00 | 14,70 | 15,64 | 14,66 | 15,60 | 2.223.200 | | 2018-04-18 | 00:00:00 | 15,95 | 16,18 | 15,60 | 15,96 | 1.976.000 | | 2018-04-19 | 00:00:00 | 16,06 | 16,29 | 15,88 | 16,20 | 1.522.000 | | 2018-04-20 | 00:00:00 | 16,29 | 16,60 | 15,85 | 16,50 | 1.364.000 | | 2018-04-23 | 00:00:00 | 16,45 | 17,40 | 16,45 | 17,38 | 2.957.500 | | 2018-04-24 | 00:00:00 | 17,56 | 18,10 | 17,26 | 17,89 | 2.481.000 | | 2018-04-25 | 00:00:00 | 17,65 | 17,88 | 17,42 | 17,75 | 1.102.200 | | 2018-04-26 | 00:00:00 | 17,95 | 18,30 | 17,50 | 17,92 | 985.000 | | 2018-04-27 | 00:00:00 | 17,89 | 18,00 | 17,52 | 17,58 | 2.119.800 | | 2018-04-30 | 00:00:00 | 17,20 | 17,88 | 17,10 | 17,58 | 641.600 | | 2018-05-02 | 00:00:00 | 17,55 | 17,59 | 16,91 | 17,24 | 539.100 | | 2018-05-03 | 00:00:00 | 17,34 | 17,42 | 16,65 | 16,86 | 908.900 | | 2018-05-04 | 00:00:00 | 16,73 | 16,91 | 16,34 | 16,68 | 1.951.400 | | 2018-05-07 | 00:00:00 | 16,80 | 16,80 | 15,91 | 16,10 | 1.215.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
