(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 | | 2009-01-12 | 00:00:00 | 22,12 | 23,10 | 22,12 | 22,62 | 187.800 | | 2009-01-13 | 00:00:00 | 22,53 | 23,29 | 22,18 | 22,65 | 246.200 | | 2009-01-14 | 00:00:00 | 22,50 | 22,55 | 22,24 | 22,40 | 103.600 | | 2009-01-15 | 00:00:00 | 22,60 | 22,92 | 22,14 | 22,69 | 156.100 | | 2009-01-16 | 00:00:00 | 22,70 | 23,55 | 22,38 | 23,55 | 235.400 | | 2009-01-19 | 00:00:00 | 23,52 | 23,52 | 22,72 | 23,23 | 156.100 | | 2009-01-20 | 00:00:00 | 23,23 | 23,53 | 22,26 | 22,34 | 111.200 | | 2009-01-21 | 00:00:00 | 22,40 | 23,36 | 22,36 | 23,36 | 142.000 | | 2009-01-22 | 00:00:00 | 23,03 | 23,20 | 22,27 | 22,73 | 207.400 | | 2009-01-23 | 00:00:00 | 22,70 | 22,96 | 22,00 | 22,60 | 110.700 | | 2009-01-26 | 00:00:00 | 22,59 | 23,17 | 22,56 | 22,80 | 174.000 | | 2009-01-27 | 00:00:00 | 22,80 | 23,24 | 22,80 | 23,20 | 141.800 | | 2009-01-28 | 00:00:00 | 23,50 | 23,70 | 23,35 | 23,70 | 242.900 | | 2009-01-29 | 00:00:00 | 23,70 | 23,70 | 23,21 | 23,67 | 79.100 | | 2009-01-30 | 00:00:00 | 23,67 | 23,90 | 23,32 | 23,66 | 176.600 | | 2009-02-02 | 00:00:00 | 23,39 | 24,29 | 22,85 | 23,76 | 231.900 | | 2009-02-03 | 00:00:00 | 23,61 | 23,72 | 23,14 | 23,30 | 205.200 | | 2009-02-04 | 00:00:00 | 23,31 | 23,99 | 23,16 | 23,49 | 240.500 | | 2009-02-05 | 00:00:00 | 23,89 | 24,98 | 23,52 | 24,45 | 397.500 | | 2009-02-06 | 00:00:00 | 24,50 | 25,40 | 24,31 | 24,80 | 229.400 | | 2009-02-09 | 00:00:00 | 25,10 | 25,80 | 24,80 | 25,01 | 230.900 | | 2009-02-10 | 00:00:00 | 25,13 | 25,69 | 24,71 | 24,85 | 374.100 | | 2009-02-11 | 00:00:00 | 24,90 | 25,75 | 24,90 | 25,33 | 299.600 | | 2009-02-12 | 00:00:00 | 25,43 | 25,50 | 25,15 | 25,30 | 281.300 | | 2009-02-13 | 00:00:00 | 25,57 | 25,89 | 25,41 | 25,75 | 155.700 | | 2009-02-16 | 00:00:00 | 25,45 | 25,52 | 24,47 | 24,55 | 523.000 | | 2009-02-17 | 00:00:00 | 24,40 | 25,17 | 24,19 | 25,02 | 320.900 | | 2009-02-18 | 00:00:00 | 25,00 | 25,38 | 24,89 | 25,00 | 287.000 | | 2009-02-19 | 00:00:00 | 25,29 | 25,40 | 25,00 | 25,18 | 134.200 | | 2009-02-20 | 00:00:00 | 25,12 | 25,24 | 24,70 | 25,11 | 121.500 | | 2009-02-25 | 00:00:00 | 25,20 | 25,70 | 24,93 | 25,00 | 90.800 | | 2009-02-26 | 00:00:00 | 25,30 | 25,70 | 25,05 | 25,05 | 154.600 | | 2009-02-27 | 00:00:00 | 24,70 | 25,60 | 24,70 | 25,56 | 142.300 | | 2009-03-02 | 00:00:00 | 25,01 | 25,28 | 24,61 | 24,61 | 280.100 | | 2009-03-03 | 00:00:00 | 24,63 | 25,20 | 24,63 | 24,85 | 192.100 | | 2009-03-04 | 00:00:00 | 25,19 | 25,34 | 25,02 | 25,05 | 166.300 | | 2009-03-05 | 00:00:00 | 24,99 | 25,11 | 24,75 | 24,80 | 126.500 | | 2009-03-06 | 00:00:00 | 24,80 | 25,29 | 24,80 | 24,94 | 90.800 | | 2009-03-09 | 00:00:00 | 24,81 | 25,45 | 24,81 | 25,07 | 123.700 | | 2009-03-10 | 00:00:00 | 25,17 | 25,63 | 25,10 | 25,39 | 369.500 | | 2009-03-11 | 00:00:00 | 25,63 | 25,63 | 24,95 | 24,95 | 376.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
