|
 LIGHT S/A -ON - [Ticker: LIGT3.SA] |     | | Last Trade | 15.34 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.23 (+0.99%) | Open | 15.57 | | High | 15.57 | Low | 15.14 | | Volume | 507,200 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 18.88 x 0 - 18.89 x 0 | | Former Close | 15.57 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LIGT3.SA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-13 | 435,000 | 23.75 | 23.95 | 23.40 | 23.50 | 00:00:00 | | 2012-04-16 | 682,800 | 23.73 | 23.73 | 23.30 | 23.40 | 00:00:00 | | 2012-04-17 | 1,634,700 | 23.64 | 23.65 | 23.34 | 23.52 | 00:00:00 | | 2012-04-18 | 777,800 | 23.68 | 23.93 | 23.35 | 23.78 | 00:00:00 | | 2012-04-19 | 702,600 | 23.62 | 24.24 | 23.60 | 23.96 | 00:00:00 | | 2012-04-20 | 556,200 | 24.18 | 24.45 | 23.96 | 24.20 | 00:00:00 | | 2012-04-23 | 674,600 | 23.97 | 24.85 | 23.83 | 24.85 | 00:00:00 | | 2012-04-24 | 490,900 | 24.75 | 25.15 | 24.55 | 24.78 | 00:00:00 | | 2012-04-25 | 390,400 | 25.10 | 25.21 | 24.05 | 24.36 | 00:00:00 | | 2012-04-26 | 241,800 | 24.59 | 24.60 | 24.03 | 24.32 | 00:00:00 | | 2012-04-27 | 259,400 | 24.38 | 24.95 | 24.15 | 24.89 | 00:00:00 | | 2012-04-30 | 256,600 | 24.89 | 24.95 | 24.60 | 24.80 | 00:00:00 | | 2012-05-02 | 699,500 | 24.69 | 24.97 | 24.25 | 24.91 | 00:00:00 | | 2012-05-03 | 1,159,800 | 25.02 | 25.91 | 25.02 | 25.66 | 00:00:00 | | 2012-05-04 | 2,074,300 | 25.71 | 26.05 | 25.59 | 26.05 | 00:00:00 | | 2012-05-07 | 639,700 | 26.05 | 26.37 | 25.80 | 26.35 | 00:00:00 | | 2012-05-08 | 638,600 | 26.29 | 26.29 | 25.91 | 26.04 | 00:00:00 | | 2012-05-09 | 454,600 | 25.87 | 26.27 | 25.72 | 26.11 | 00:00:00 | | 2012-05-10 | 396,900 | 26.10 | 26.23 | 25.94 | 26.14 | 00:00:00 | | 2012-05-11 | 1,246,500 | 26.29 | 26.29 | 25.08 | 25.50 | 00:00:00 | | 2012-05-14 | 998,100 | 25.45 | 25.89 | 25.28 | 25.45 | 00:00:00 | | 2012-05-16 | 538,000 | 24.79 | 25.35 | 24.79 | 25.10 | 00:00:00 | | 2012-05-21 | 680,700 | 24.26 | 24.50 | 23.91 | 23.91 | 00:00:00 | | 2012-05-22 | 804,400 | 23.91 | 24.25 | 23.60 | 23.66 | 00:00:00 | | 2012-05-23 | 623,700 | 23.66 | 24.28 | 23.41 | 23.88 | 00:00:00 | | 2012-05-24 | 599,200 | 23.88 | 24.07 | 23.18 | 23.69 | 00:00:00 | | 2012-05-25 | 606,100 | 23.83 | 24.33 | 23.65 | 24.05 | 00:00:00 | | 2012-05-28 | 186,900 | 24.06 | 24.39 | 23.83 | 24.32 | 00:00:00 | | 2012-05-29 | 453,600 | 24.47 | 24.67 | 23.65 | 23.79 | 00:00:00 | | 2012-05-30 | 520,200 | 23.56 | 23.90 | 23.40 | 23.78 | 00:00:00 | | 2012-05-31 | 1,018,700 | 23.46 | 24.30 | 23.46 | 23.70 | 00:00:00 | | 2012-06-01 | 581,200 | 23.60 | 23.90 | 23.00 | 23.49 | 00:00:00 | | 2012-06-05 | 594,400 | 24.35 | 24.75 | 24.02 | 24.12 | 00:00:00 | | 2012-06-06 | 672,900 | 24.12 | 25.15 | 24.12 | 25.15 | 00:00:00 | | 2012-06-08 | 370,600 | 24.76 | 25.09 | 24.20 | 24.95 | 00:00:00 | | 2012-06-11 | 913,600 | 24.89 | 24.89 | 23.79 | 23.83 | 00:00:00 | | 2012-06-12 | 529,900 | 23.95 | 24.39 | 23.82 | 24.30 | 00:00:00 | | 2012-06-13 | 822,300 | 24.30 | 24.57 | 23.85 | 24.50 | 00:00:00 | | 2012-06-14 | 486,300 | 24.47 | 24.50 | 24.00 | 24.13 | 00:00:00 | | 2012-06-15 | 1,620,700 | 24.25 | 24.29 | 23.50 | 23.50 | 00:00:00 | | 2012-06-18 | 362,400 | 23.50 | 23.94 | 23.45 | 23.72 | 00:00:00 | | 2012-06-19 | 444,300 | 23.72 | 24.36 | 23.72 | 24.35 | 00:00:00 | | 2012-06-20 | 349,400 | 24.11 | 24.60 | 24.09 | 24.37 | 00:00:00 | | 2012-06-21 | 274,500 | 24.54 | 24.54 | 24.03 | 24.25 | 00:00:00 | | 2012-06-22 | 165,500 | 24.40 | 24.44 | 23.84 | 24.10 | 00:00:00 | | 2012-06-25 | 102,800 | 23.90 | 24.15 | 23.86 | 23.95 | 00:00:00 | | 2012-06-26 | 396,800 | 24.51 | 24.67 | 23.82 | 24.34 | 00:00:00 | | 2012-06-27 | 286,000 | 24.29 | 24.61 | 24.19 | 24.61 | 00:00:00 | | 2012-06-28 | 277,900 | 24.59 | 24.64 | 24.39 | 24.50 | 00:00:00 | | 2012-06-29 | 376,100 | 24.61 | 25.00 | 24.50 | 24.80 | 00:00:00 | | 2012-07-02 | 473,300 | 24.60 | 25.08 | 24.51 | 25.00 | 00:00:00 | | 2012-07-03 | 833,400 | 24.96 | 24.97 | 24.40 | 24.81 | 00:00:00 | | 2012-07-04 | 263,400 | 24.88 | 24.88 | 24.46 | 24.54 | 00:00:00 | | 2012-07-05 | 325,400 | 24.72 | 25.10 | 24.25 | 24.69 | 00:00:00 | | 2012-07-06 | 311,100 | 24.62 | 24.62 | 23.95 | 24.11 | 00:00:00 | | 2012-07-10 | 509,900 | 24.14 | 24.30 | 23.84 | 23.84 | 00:00:00 | | 2012-07-11 | 227,900 | 23.98 | 24.38 | 23.75 | 23.83 | 00:00:00 | | 2012-07-12 | 427,100 | 23.70 | 24.00 | 23.66 | 24.00 | 00:00:00 | | 2012-07-13 | 838,800 | 23.99 | 24.00 | 23.36 | 23.48 | 00:00:00 | | 2012-07-16 | 776,700 | 23.60 | 23.67 | 22.82 | 23.00 | 00:00:00 | | 2012-07-17 | 3,009,900 | 23.88 | 24.54 | 23.31 | 24.23 | 00:00:00 | | 2012-07-18 | 767,100 | 24.29 | 24.59 | 23.91 | 24.15 | 00:00:00 | | 2012-07-19 | 455,700 | 24.40 | 24.68 | 24.04 | 24.62 | 00:00:00 | | 2012-07-20 | 504,600 | 24.52 | 24.70 | 23.82 | 23.82 | 00:00:00 | | 2012-07-23 | 752,500 | 23.70 | 24.45 | 23.43 | 24.16 | 00:00:00 | | 2012-07-24 | 597,100 | 24.17 | 24.35 | 23.82 | 24.10 | 00:00:00 | | 2012-07-25 | 497,500 | 24.34 | 24.34 | 23.62 | 23.78 | 00:00:00 | | 2012-07-26 | 587,700 | 23.99 | 24.75 | 23.74 | 24.59 | 00:00:00 | | 2012-07-27 | 1,162,900 | 24.77 | 26.04 | 24.30 | 25.37 | 00:00:00 | | 2012-07-31 | 492,900 | 25.51 | 25.88 | 24.92 | 25.08 | 00:00:00 | | 2012-08-01 | 449,100 | 25.30 | 25.75 | 25.17 | 25.71 | 00:00:00 | | 2012-08-02 | 564,600 | 25.45 | 25.65 | 25.10 | 25.31 | 00:00:00 | | 2012-08-03 | 876,600 | 25.59 | 25.75 | 24.66 | 24.99 | 00:00:00 | | 2012-08-06 | 806,200 | 25.07 | 25.88 | 24.56 | 25.66 | 00:00:00 | | 2012-08-07 | 740,400 | 25.64 | 25.64 | 24.75 | 25.00 | 00:00:00 | | 2012-08-08 | 793,900 | 25.21 | 25.64 | 24.85 | 25.50 | 00:00:00 | | 2012-08-09 | 636,300 | 25.44 | 25.75 | 25.14 | 25.67 | 00:00:00 | | 2012-08-10 | 621,600 | 25.54 | 25.54 | 25.12 | 25.25 | 00:00:00 | | 2012-08-14 | 644,800 | 25.70 | 26.27 | 25.19 | 25.19 | 00:00:00 | | 2012-08-15 | 667,900 | 25.31 | 25.88 | 25.31 | 25.80 | 00:00:00 | | 2012-08-16 | 841,300 | 26.00 | 26.70 | 25.82 | 26.70 | 00:00:00 | | 2012-08-17 | 612,500 | 26.69 | 26.69 | 26.23 | 26.47 | 00:00:00 | | 2012-08-20 | 647,900 | 26.49 | 26.57 | 25.75 | 26.12 | 00:00:00 | | 2012-08-21 | 390,700 | 26.29 | 26.45 | 25.60 | 25.70 | 00:00:00 | | 2012-08-22 | 607,400 | 25.77 | 26.50 | 25.71 | 26.33 | 00:00:00 | | 2012-08-23 | 692,600 | 26.19 | 26.65 | 25.75 | 25.85 | 00:00:00 | | 2012-08-24 | 490,600 | 25.85 | 26.14 | 25.45 | 25.78 | 00:00:00 | | 2012-08-27 | 252,500 | 25.55 | 25.81 | 25.50 | 25.60 | 00:00:00 | | 2012-08-28 | 362,600 | 25.63 | 25.99 | 25.52 | 25.85 | 00:00:00 | | 2012-08-29 | 552,600 | 25.76 | 25.84 | 24.85 | 25.60 | 00:00:00 | | 2012-08-30 | 554,600 | 25.50 | 25.83 | 25.35 | 25.82 | 00:00:00 | | 2012-08-31 | 1,986,300 | 25.56 | 25.80 | 24.14 | 24.62 | 00:00:00 | | 2012-09-03 | 434,800 | 25.44 | 25.44 | 24.59 | 24.80 | 00:00:00 | | 2012-09-04 | 1,517,200 | 24.47 | 24.49 | 23.98 | 24.36 | 00:00:00 | | 2012-09-05 | 1,807,300 | 24.24 | 24.80 | 23.82 | 24.46 | 00:00:00 | | 2012-09-06 | 621,000 | 24.62 | 25.29 | 24.23 | 25.24 | 00:00:00 | | 2012-09-07 | 0 | 25.24 | 25.24 | 25.24 | 25.24 | 00:00:00 | | 2012-09-10 | 585,400 | 25.24 | 25.24 | 24.54 | 24.95 | 00:00:00 | | 2012-09-11 | 790,500 | 24.99 | 25.69 | 24.33 | 24.35 | 00:00:00 | | 2012-09-12 | 2,600,500 | 24.00 | 24.00 | 22.07 | 23.30 | 00:00:00 | | 2012-09-13 | 1,449,000 | 23.20 | 24.50 | 22.98 | 24.22 | 00:00:00 | | 2012-09-14 | 1,090,300 | 24.45 | 24.83 | 23.69 | 24.07 | 00:00:00 | | 2012-09-17 | 541,800 | 24.10 | 24.44 | 23.79 | 24.23 | 00:00:00 | | 2012-09-18 | 475,300 | 24.15 | 24.98 | 24.01 | 24.79 | 00:00:00 | | 2012-09-19 | 453,700 | 24.98 | 25.07 | 24.34 | 24.62 | 00:00:00 | | 2012-09-20 | 350,600 | 24.52 | 24.59 | 24.05 | 24.21 | 00:00:00 | | 2012-09-21 | 357,100 | 24.15 | 24.59 | 24.15 | 24.50 | 00:00:00 | | 2012-09-24 | 633,700 | 24.30 | 24.50 | 23.60 | 24.00 | 00:00:00 | | 2012-09-25 | 1,110,800 | 24.12 | 24.30 | 23.84 | 24.02 | 00:00:00 | | 2012-09-26 | 513,600 | 24.02 | 24.09 | 23.42 | 23.95 | 00:00:00 | | 2012-09-27 | 392,100 | 23.85 | 23.98 | 23.51 | 23.95 | 00:00:00 | | 2012-09-28 | 372,200 | 23.98 | 24.00 | 23.51 | 23.51 | 00:00:00 | | 2012-10-01 | 337,700 | 23.98 | 23.98 | 23.44 | 23.68 | 00:00:00 | | 2012-10-02 | 306,800 | 23.67 | 24.00 | 23.56 | 23.92 | 00:00:00 | | 2012-10-03 | 308,700 | 24.00 | 24.00 | 23.58 | 23.65 | 00:00:00 | | 2012-10-04 | 515,000 | 23.79 | 23.79 | 22.82 | 23.05 | 00:00:00 | | 2012-10-05 | 432,800 | 23.07 | 23.55 | 22.86 | 23.05 | 00:00:00 | | 2012-10-08 | 468,100 | 23.05 | 23.28 | 22.65 | 22.90 | 00:00:00 | | 2012-10-09 | 1,522,600 | 22.99 | 22.99 | 22.20 | 22.30 | 00:00:00 | | 2012-10-10 | 1,033,300 | 22.36 | 0.88 | 21.78 | 21.99 | 00:00:00 | | 2012-10-11 | 483,700 | 22.37 | 22.73 | 22.03 | 22.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
