(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 | | 2018-08-28 | 00:00:00 | 13,62 | 13,79 | 13,47 | 13,75 | 815.700 | | 2018-08-29 | 00:00:00 | 13,74 | 14,04 | 13,70 | 13,81 | 1.134.300 | | 2018-08-30 | 00:00:00 | 13,76 | 13,98 | 13,58 | 13,74 | 2.394.400 | | 2018-08-31 | 00:00:00 | 13,75 | 13,98 | 13,57 | 13,88 | 882.900 | | 2018-09-03 | 00:00:00 | 13,86 | 14,00 | 13,70 | 13,76 | 573.600 | | 2018-09-04 | 00:00:00 | 13,76 | 13,76 | 13,26 | 13,40 | 995.100 | | 2018-09-05 | 00:00:00 | 13,23 | 13,58 | 13,23 | 13,35 | 361.200 | | 2018-09-06 | 00:00:00 | 13,41 | 13,53 | 13,13 | 13,48 | 531.600 | | 2018-09-10 | 00:00:00 | 13,50 | 14,00 | 13,28 | 13,73 | 1.053.900 | | 2018-09-11 | 00:00:00 | 13,56 | 13,63 | 13,26 | 13,42 | 3.358.500 | | 2018-09-12 | 00:00:00 | 13,49 | 13,59 | 13,12 | 13,12 | 2.815.200 | | 2018-09-13 | 00:00:00 | 13,21 | 13,23 | 12,52 | 12,70 | 1.152.100 | | 2018-09-14 | 00:00:00 | 12,81 | 12,94 | 12,30 | 12,73 | 724.500 | | 2018-09-17 | 00:00:00 | 12,59 | 12,99 | 12,48 | 12,61 | 1.368.900 | | 2018-09-18 | 00:00:00 | 12,61 | 13,07 | 12,49 | 13,05 | 1.324.600 | | 2018-09-19 | 00:00:00 | 13,04 | 13,04 | 12,78 | 12,92 | 797.700 | | 2018-09-20 | 00:00:00 | 12,94 | 13,09 | 12,81 | 12,90 | 851.900 | | 2018-09-21 | 00:00:00 | 12,99 | 13,30 | 12,99 | 13,20 | 525.400 | | 2018-09-24 | 00:00:00 | 13,29 | 13,29 | 12,65 | 12,75 | 959.500 | | 2018-09-25 | 00:00:00 | 12,60 | 12,97 | 12,49 | 12,97 | 612.400 | | 2018-09-27 | 00:00:00 | 12,90 | 13,05 | 12,77 | 12,87 | 144.600 | | 2018-09-28 | 00:00:00 | 12,67 | 12,90 | 12,61 | 12,77 | 472.800 | | 2018-10-01 | 00:00:00 | 12,81 | 12,81 | 12,28 | 12,47 | 583.300 | | 2018-10-02 | 00:00:00 | 12,77 | 13,01 | 12,60 | 12,95 | 1.158.800 | | 2018-10-04 | 00:00:00 | 13,40 | 14,22 | 13,33 | 14,10 | 1.394.300 | | 2018-10-05 | 00:00:00 | 14,13 | 14,48 | 13,82 | 14,13 | 1.799.000 | | 2018-10-10 | 00:00:00 | 16,20 | 16,20 | 15,31 | 15,43 | 1.136.200 | | 2018-10-11 | 00:00:00 | 15,50 | 15,76 | 15,44 | 15,73 | 69.900 | | 2018-10-15 | 00:00:00 | 15,75 | 15,87 | 15,49 | 15,79 | 680.100 | | 2018-10-16 | 00:00:00 | 15,79 | 16,34 | 15,79 | 16,12 | 894.200 | | 2018-10-17 | 00:00:00 | 16,00 | 16,26 | 15,64 | 16,00 | 807.300 | | 2018-10-18 | 00:00:00 | 15,98 | 16,24 | 15,55 | 15,55 | 1.052.500 | | 2018-10-19 | 00:00:00 | 15,78 | 15,78 | 15,25 | 15,49 | 540.900 | | 2018-10-22 | 00:00:00 | 16,85 | 16,96 | 16,23 | 16,64 | 2.446.600 | | 2018-10-23 | 00:00:00 | 16,60 | 17,65 | 16,44 | 17,57 | 2.969.900 | | 2018-10-24 | 00:00:00 | 17,54 | 17,77 | 17,02 | 17,23 | 1.486.600 | | 2018-10-25 | 00:00:00 | 17,42 | 17,69 | 17,14 | 17,55 | 1.619.100 | | 2018-10-26 | 00:00:00 | 17,64 | 17,95 | 17,46 | 17,80 | 1.674.400 | | 2018-10-29 | 00:00:00 | 17,20 | 17,37 | 16,42 | 16,80 | 1.814.100 | | 2018-10-30 | 00:00:00 | 16,90 | 17,26 | 16,75 | 16,97 | 1.080.100 | | 2018-10-31 | 00:00:00 | 17,16 | 17,40 | 16,52 | 16,67 | 1.231.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
