(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 | | 2018-07-03 | 00:00:00 | 11,36 | 11,42 | 11,21 | 11,30 | 607.300 | | 2018-07-04 | 00:00:00 | 11,45 | 11,46 | 11,20 | 11,35 | 488.100 | | 2018-07-05 | 00:00:00 | 11,46 | 11,75 | 11,30 | 11,60 | 1.551.700 | | 2018-07-06 | 00:00:00 | 11,47 | 11,82 | 11,47 | 11,70 | 308.400 | | 2018-07-09 | 00:00:00 | 11,70 | 11,70 | 11,70 | 11,70 | 0 | | 2018-07-10 | 00:00:00 | 11,82 | 11,92 | 11,57 | 11,62 | 610.300 | | 2018-07-11 | 00:00:00 | 11,60 | 11,79 | 11,52 | 11,65 | 2.453.100 | | 2018-07-12 | 00:00:00 | 11,61 | 11,76 | 11,52 | 11,60 | 507.100 | | 2018-07-13 | 00:00:00 | 11,62 | 11,65 | 11,41 | 11,50 | 561.100 | | 2018-07-16 | 00:00:00 | 11,55 | 11,58 | 11,24 | 11,26 | 376.600 | | 2018-07-17 | 00:00:00 | 11,28 | 11,39 | 11,10 | 11,23 | 708.600 | | 2018-07-18 | 00:00:00 | 11,23 | 11,60 | 11,19 | 11,26 | 839.500 | | 2018-07-19 | 00:00:00 | 11,71 | 13,02 | 11,48 | 13,02 | 4.875.400 | | 2018-07-20 | 00:00:00 | 13,11 | 13,38 | 12,63 | 13,00 | 1.647.700 | | 2018-07-23 | 00:00:00 | 13,30 | 14,23 | 13,28 | 13,40 | 2.192.900 | | 2018-07-24 | 00:00:00 | 13,55 | 14,54 | 13,24 | 14,50 | 4.228.400 | | 2018-07-25 | 00:00:00 | 14,59 | 14,62 | 13,68 | 13,68 | 2.501.200 | | 2018-07-26 | 00:00:00 | 13,71 | 13,84 | 12,87 | 13,10 | 1.699.900 | | 2018-07-27 | 00:00:00 | 13,16 | 13,20 | 12,60 | 12,80 | 1.311.200 | | 2018-07-30 | 00:00:00 | 12,91 | 13,13 | 12,75 | 12,95 | 700.600 | | 2018-07-31 | 00:00:00 | 12,80 | 13,23 | 12,80 | 13,08 | 1.342.200 | | 2018-08-01 | 00:00:00 | 13,17 | 13,17 | 12,86 | 13,12 | 515.800 | | 2018-08-02 | 00:00:00 | 13,01 | 13,10 | 12,79 | 12,95 | 1.126.000 | | 2018-08-03 | 00:00:00 | 12,95 | 13,28 | 12,89 | 13,28 | 525.900 | | 2018-08-06 | 00:00:00 | 13,27 | 13,46 | 13,10 | 13,14 | 855.100 | | 2018-08-07 | 00:00:00 | 13,15 | 13,22 | 12,99 | 13,10 | 741.000 | | 2018-08-08 | 00:00:00 | 13,23 | 13,25 | 12,70 | 12,82 | 798.600 | | 2018-08-09 | 00:00:00 | 12,92 | 12,92 | 12,34 | 12,50 | 958.900 | | 2018-08-10 | 00:00:00 | 12,47 | 12,47 | 11,85 | 12,11 | 1.019.700 | | 2018-08-13 | 00:00:00 | 11,90 | 11,93 | 11,56 | 11,80 | 1.027.300 | | 2018-08-14 | 00:00:00 | 11,80 | 12,30 | 11,60 | 12,30 | 1.251.500 | | 2018-08-15 | 00:00:00 | 12,12 | 12,76 | 12,03 | 12,67 | 1.879.800 | | 2018-08-16 | 00:00:00 | 12,70 | 13,37 | 12,69 | 13,35 | 2.268.100 | | 2018-08-17 | 00:00:00 | 14,00 | 14,42 | 13,46 | 13,90 | 4.810.000 | | 2018-08-20 | 00:00:00 | 13,84 | 14,02 | 13,48 | 13,65 | 2.531.100 | | 2018-08-21 | 00:00:00 | 13,60 | 13,80 | 13,13 | 13,30 | 1.182.600 | | 2018-08-22 | 00:00:00 | 13,27 | 13,59 | 13,03 | 13,47 | 1.165.200 | | 2018-08-23 | 00:00:00 | 13,47 | 13,71 | 13,04 | 13,04 | 1.823.100 | | 2018-08-24 | 00:00:00 | 13,17 | 13,20 | 12,82 | 13,14 | 889.200 | | 2018-08-27 | 00:00:00 | 13,11 | 13,80 | 13,09 | 13,68 | 970.000 | | 2018-08-28 | 00:00:00 | 13,62 | 13,79 | 13,47 | 13,75 | 815.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
