(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-07 | 00:00:00 | 16,80 | 16,80 | 15,91 | 16,10 | 1.215.500 | | 2018-05-08 | 00:00:00 | 16,07 | 16,30 | 15,83 | 16,11 | 810.900 | | 2018-05-09 | 00:00:00 | 16,12 | 16,60 | 15,64 | 15,90 | 1.003.800 | | 2018-05-10 | 00:00:00 | 16,06 | 16,27 | 15,94 | 16,22 | 660.600 | | 2018-05-11 | 00:00:00 | 16,25 | 16,51 | 15,84 | 16,02 | 555.100 | | 2018-05-14 | 00:00:00 | 16,13 | 16,20 | 15,28 | 15,70 | 543.200 | | 2018-05-15 | 00:00:00 | 15,60 | 15,60 | 13,73 | 13,90 | 4.566.800 | | 2018-05-16 | 00:00:00 | 13,85 | 14,33 | 13,85 | 14,29 | 984.100 | | 2018-05-17 | 00:00:00 | 14,20 | 14,93 | 13,41 | 13,65 | 1.322.700 | | 2018-05-18 | 00:00:00 | 13,60 | 13,81 | 13,04 | 13,58 | 907.200 | | 2018-05-21 | 00:00:00 | 13,85 | 13,98 | 13,17 | 13,22 | 653.200 | | 2018-05-22 | 00:00:00 | 13,45 | 13,58 | 13,30 | 13,42 | 417.900 | | 2018-05-23 | 00:00:00 | 13,35 | 13,75 | 13,29 | 13,53 | 571.900 | | 2018-05-24 | 00:00:00 | 13,46 | 13,54 | 12,94 | 13,30 | 608.200 | | 2018-05-25 | 00:00:00 | 13,18 | 13,39 | 13,11 | 13,30 | 680.100 | | 2018-05-28 | 00:00:00 | 13,30 | 13,30 | 12,27 | 12,61 | 1.086.400 | | 2018-05-29 | 00:00:00 | 12,61 | 12,90 | 12,49 | 12,68 | 1.498.200 | | 2018-05-30 | 00:00:00 | 12,76 | 12,76 | 12,26 | 12,35 | 2.007.600 | | 2018-06-01 | 00:00:00 | 12,94 | 13,38 | 12,70 | 12,86 | 3.457.600 | | 2018-06-04 | 00:00:00 | 12,86 | 13,16 | 12,44 | 13,08 | 756.800 | | 2018-06-05 | 00:00:00 | 12,91 | 13,01 | 12,35 | 12,52 | 1.948.900 | | 2018-06-06 | 00:00:00 | 12,38 | 12,40 | 11,67 | 11,73 | 2.033.000 | | 2018-06-07 | 00:00:00 | 11,60 | 11,72 | 10,30 | 11,20 | 4.598.300 | | 2018-06-08 | 00:00:00 | 11,26 | 12,11 | 10,77 | 11,98 | 2.199.800 | | 2018-06-11 | 00:00:00 | 12,09 | 12,09 | 11,40 | 11,70 | 2.074.100 | | 2018-06-12 | 00:00:00 | 11,58 | 11,75 | 11,49 | 11,65 | 1.333.000 | | 2018-06-13 | 00:00:00 | 11,65 | 11,80 | 11,51 | 11,61 | 1.011.500 | | 2018-06-14 | 00:00:00 | 11,61 | 11,65 | 11,10 | 11,12 | 3.634.500 | | 2018-06-15 | 00:00:00 | 11,06 | 11,39 | 10,91 | 11,33 | 1.215.600 | | 2018-06-18 | 00:00:00 | 11,17 | 11,30 | 11,03 | 11,18 | 462.600 | | 2018-06-19 | 00:00:00 | 11,07 | 11,46 | 10,92 | 11,25 | 704.300 | | 2018-06-20 | 00:00:00 | 11,37 | 11,59 | 11,03 | 11,40 | 1.227.200 | | 2018-06-21 | 00:00:00 | 11,28 | 11,38 | 11,05 | 11,15 | 522.000 | | 2018-06-22 | 00:00:00 | 11,34 | 11,34 | 10,90 | 11,17 | 824.600 | | 2018-06-25 | 00:00:00 | 11,30 | 11,41 | 11,05 | 11,21 | 1.703.600 | | 2018-06-26 | 00:00:00 | 11,39 | 11,75 | 11,29 | 11,65 | 2.859.600 | | 2018-06-27 | 00:00:00 | 11,70 | 11,99 | 11,25 | 11,44 | 879.900 | | 2018-06-28 | 00:00:00 | 11,50 | 11,66 | 11,39 | 11,50 | 781.300 | | 2018-06-29 | 00:00:00 | 11,64 | 11,65 | 11,12 | 11,25 | 1.625.100 | | 2018-07-02 | 00:00:00 | 11,17 | 11,59 | 11,17 | 11,25 | 581.800 | | 2018-07-03 | 00:00:00 | 11,36 | 11,42 | 11,21 | 11,30 | 607.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
