(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 | | 2009-03-11 | 00:00:00 | 25,63 | 25,63 | 24,95 | 24,95 | 376.700 | | 2009-03-12 | 00:00:00 | 25,05 | 25,05 | 24,59 | 24,61 | 359.900 | | 2009-03-13 | 00:00:00 | 24,95 | 24,95 | 24,21 | 24,63 | 473.800 | | 2009-03-16 | 00:00:00 | 24,85 | 25,50 | 24,80 | 24,80 | 351.700 | | 2009-03-17 | 00:00:00 | 25,19 | 25,29 | 24,52 | 25,19 | 437.100 | | 2009-03-18 | 00:00:00 | 25,20 | 26,20 | 25,11 | 26,20 | 482.300 | | 2009-03-19 | 00:00:00 | 23,99 | 23,99 | 22,77 | 22,96 | 603.900 | | 2009-03-20 | 00:00:00 | 23,00 | 23,10 | 21,93 | 22,60 | 410.200 | | 2009-03-23 | 00:00:00 | 22,87 | 22,92 | 22,36 | 22,53 | 262.100 | | 2009-03-24 | 00:00:00 | 22,58 | 22,70 | 21,61 | 21,61 | 427.300 | | 2009-03-25 | 00:00:00 | 21,86 | 22,20 | 21,30 | 22,20 | 391.100 | | 2009-03-26 | 00:00:00 | 22,27 | 22,71 | 22,13 | 22,51 | 268.800 | | 2009-03-27 | 00:00:00 | 22,55 | 22,98 | 22,40 | 22,75 | 228.800 | | 2009-03-30 | 00:00:00 | 22,79 | 22,79 | 22,27 | 22,77 | 161.000 | | 2009-03-31 | 00:00:00 | 22,82 | 22,82 | 22,18 | 22,18 | 297.900 | | 2009-04-01 | 00:00:00 | 22,18 | 23,10 | 22,06 | 23,10 | 255.700 | | 2009-04-02 | 00:00:00 | 23,35 | 23,69 | 22,93 | 23,19 | 268.600 | | 2009-04-03 | 00:00:00 | 23,42 | 23,43 | 23,05 | 23,25 | 365.000 | | 2009-04-06 | 00:00:00 | 23,11 | 23,59 | 23,00 | 23,50 | 134.300 | | 2009-04-07 | 00:00:00 | 23,40 | 23,68 | 23,25 | 23,50 | 229.600 | | 2009-04-08 | 00:00:00 | 23,50 | 23,64 | 23,31 | 23,50 | 116.600 | | 2009-04-09 | 00:00:00 | 23,65 | 23,84 | 23,50 | 23,50 | 165.800 | | 2009-04-13 | 00:00:00 | 23,50 | 23,83 | 23,50 | 23,60 | 97.400 | | 2009-04-14 | 00:00:00 | 23,41 | 24,08 | 23,12 | 23,12 | 242.100 | | 2009-04-15 | 00:00:00 | 23,33 | 23,33 | 22,46 | 22,70 | 355.400 | | 2009-04-16 | 00:00:00 | 22,80 | 23,08 | 22,31 | 22,40 | 413.100 | | 2009-04-17 | 00:00:00 | 22,57 | 22,72 | 22,25 | 22,70 | 245.200 | | 2009-04-20 | 00:00:00 | 22,70 | 22,70 | 22,25 | 22,40 | 113.800 | | 2009-04-22 | 00:00:00 | 22,40 | 23,20 | 22,40 | 22,92 | 293.500 | | 2009-04-23 | 00:00:00 | 22,92 | 23,00 | 22,51 | 22,75 | 180.700 | | 2009-04-24 | 00:00:00 | 22,57 | 22,93 | 22,57 | 22,84 | 149.900 | | 2009-04-27 | 00:00:00 | 22,84 | 23,05 | 22,65 | 22,94 | 152.500 | | 2009-04-28 | 00:00:00 | 22,80 | 23,14 | 22,71 | 23,00 | 173.300 | | 2009-04-29 | 00:00:00 | 23,00 | 23,50 | 23,00 | 23,40 | 307.000 | | 2009-04-30 | 00:00:00 | 23,64 | 23,95 | 23,55 | 23,82 | 345.100 | | 2009-05-04 | 00:00:00 | 23,80 | 24,20 | 23,64 | 23,82 | 433.600 | | 2009-05-05 | 00:00:00 | 23,88 | 24,15 | 23,60 | 23,99 | 248.200 | | 2009-05-06 | 00:00:00 | 24,23 | 24,45 | 23,89 | 24,02 | 308.100 | | 2009-05-07 | 00:00:00 | 24,00 | 24,02 | 23,62 | 24,02 | 170.400 | | 2009-05-08 | 00:00:00 | 24,02 | 24,60 | 23,90 | 24,40 | 261.000 | | 2009-05-11 | 00:00:00 | 24,80 | 24,80 | 24,21 | 24,30 | 296.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
