(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-15 | 00:00:00 | 21,98 | 23,65 | 21,98 | 22,51 | 114.500 | | 2008-09-16 | 00:00:00 | 22,50 | 23,79 | 21,95 | 23,62 | 282.600 | | 2008-09-17 | 00:00:00 | 23,22 | 23,47 | 21,31 | 21,77 | 252.700 | | 2008-09-18 | 00:00:00 | 22,00 | 22,90 | 21,11 | 22,15 | 431.200 | | 2008-09-19 | 00:00:00 | 22,78 | 23,70 | 22,78 | 23,70 | 306.800 | | 2008-09-22 | 00:00:00 | 23,70 | 23,70 | 22,55 | 22,75 | 463.900 | | 2008-09-23 | 00:00:00 | 22,55 | 23,68 | 22,20 | 22,20 | 276.300 | | 2008-09-24 | 00:00:00 | 22,65 | 23,00 | 21,71 | 22,65 | 178.900 | | 2008-09-25 | 00:00:00 | 23,00 | 24,31 | 23,00 | 23,25 | 231.000 | | 2008-09-26 | 00:00:00 | 23,30 | 24,72 | 22,76 | 23,82 | 153.400 | | 2008-09-29 | 00:00:00 | 23,75 | 23,79 | 21,55 | 22,80 | 158.800 | | 2008-09-30 | 00:00:00 | 22,50 | 24,00 | 22,50 | 23,69 | 157.700 | | 2008-10-01 | 00:00:00 | 23,99 | 24,00 | 22,80 | 23,48 | 144.200 | | 2008-10-02 | 00:00:00 | 23,78 | 23,78 | 21,55 | 22,92 | 254.200 | | 2008-10-03 | 00:00:00 | 22,92 | 23,74 | 21,81 | 22,20 | 171.700 | | 2008-10-06 | 00:00:00 | 21,00 | 22,24 | 20,26 | 20,94 | 165.100 | | 2008-10-07 | 00:00:00 | 21,50 | 22,47 | 19,71 | 20,00 | 187.700 | | 2008-10-08 | 00:00:00 | 19,88 | 20,43 | 18,51 | 19,56 | 257.800 | | 2008-10-09 | 00:00:00 | 20,21 | 20,41 | 17,90 | 18,00 | 267.400 | | 2008-10-10 | 00:00:00 | 16,20 | 18,80 | 16,20 | 18,49 | 176.600 | | 2008-10-13 | 00:00:00 | 19,69 | 20,40 | 19,40 | 20,06 | 173.000 | | 2008-10-14 | 00:00:00 | 20,62 | 21,50 | 20,01 | 21,50 | 239.700 | | 2008-10-15 | 00:00:00 | 21,00 | 21,88 | 19,93 | 19,99 | 299.700 | | 2008-10-16 | 00:00:00 | 20,31 | 21,88 | 19,52 | 21,60 | 272.500 | | 2008-10-17 | 00:00:00 | 21,10 | 21,75 | 20,73 | 20,73 | 143.800 | | 2008-10-20 | 00:00:00 | 21,30 | 22,35 | 20,51 | 21,80 | 118.000 | | 2008-10-21 | 00:00:00 | 21,20 | 22,28 | 20,61 | 21,40 | 127.200 | | 2008-10-22 | 00:00:00 | 20,30 | 20,78 | 18,95 | 18,95 | 221.900 | | 2008-10-23 | 00:00:00 | 18,95 | 20,30 | 18,13 | 19,80 | 318.000 | | 2008-10-24 | 00:00:00 | 18,99 | 20,80 | 18,50 | 19,60 | 343.200 | | 2008-10-27 | 00:00:00 | 19,60 | 20,04 | 18,89 | 19,21 | 160.500 | | 2008-10-28 | 00:00:00 | 19,75 | 22,20 | 19,31 | 21,96 | 333.200 | | 2008-10-29 | 00:00:00 | 21,96 | 22,79 | 21,25 | 22,63 | 225.500 | | 2008-10-30 | 00:00:00 | 22,79 | 23,00 | 21,75 | 23,00 | 219.500 | | 2008-10-31 | 00:00:00 | 22,94 | 23,01 | 21,81 | 22,39 | 257.900 | | 2008-11-03 | 00:00:00 | 22,39 | 22,91 | 21,75 | 22,45 | 143.500 | | 2008-11-04 | 00:00:00 | 22,90 | 22,90 | 22,11 | 22,37 | 228.400 | | 2008-11-05 | 00:00:00 | 22,20 | 22,41 | 20,55 | 20,81 | 712.000 | | 2008-11-06 | 00:00:00 | 20,50 | 21,26 | 20,36 | 21,08 | 327.500 | | 2008-11-07 | 00:00:00 | 21,07 | 21,50 | 20,77 | 21,50 | 143.300 | | 2008-11-10 | 00:00:00 | 21,75 | 21,75 | 20,24 | 20,50 | 215.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
