|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-10-11 | 483,700 | 22.37 | 22.73 | 22.03 | 22.29 | 00:00:00 | 2012-10-12 | 0 | 22.29 | 22.29 | 22.29 | 22.29 | 00:00:00 | 2012-10-16 | 1,051,300 | 22.39 | 23.00 | 22.36 | 22.90 | 00:00:00 | 2012-10-17 | 870,800 | 22.90 | 23.20 | 22.60 | 22.64 | 00:00:00 | 2012-10-18 | 295,400 | 22.75 | 23.02 | 22.46 | 22.54 | 00:00:00 | 2012-10-19 | 539,400 | 22.62 | 22.84 | 22.30 | 22.50 | 00:00:00 | 2012-10-22 | 566,300 | 22.53 | 22.60 | 22.05 | 22.09 | 00:00:00 | 2012-10-23 | 707,800 | 22.08 | 22.28 | 21.46 | 21.54 | 00:00:00 | 2012-10-24 | 669,300 | 21.52 | 22.08 | 21.40 | 21.94 | 00:00:00 | 2012-10-25 | 406,200 | 21.83 | 22.37 | 21.80 | 22.13 | 00:00:00 | 2012-10-26 | 346,700 | 22.30 | 22.34 | 21.81 | 22.10 | 00:00:00 | 2012-10-29 | 242,900 | 22.08 | 22.34 | 21.94 | 22.08 | 00:00:00 | 2012-10-30 | 263,300 | 22.11 | 22.30 | 22.02 | 22.28 | 00:00:00 | 2012-10-31 | 718,400 | 22.27 | 22.30 | 21.85 | 21.85 | 00:00:00 | 2012-11-01 | 801,400 | 21.95 | 22.69 | 21.71 | 22.55 | 00:00:00 | 2012-11-02 | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 00:00:00 | 2012-11-05 | 621,800 | 22.00 | 22.29 | 21.76 | 22.29 | 00:00:00 | 2012-11-06 | 841,000 | 22.30 | 22.76 | 21.93 | 22.50 | 00:00:00 | 2012-11-07 | 879,600 | 22.34 | 23.05 | 22.03 | 22.30 | 00:00:00 | 2012-11-08 | 386,400 | 22.41 | 22.59 | 21.85 | 22.05 | 00:00:00 | 2012-11-09 | 649,700 | 21.88 | 22.17 | 21.67 | 22.10 | 00:00:00 | 2012-11-12 | 631,700 | 22.05 | 22.05 | 20.81 | 21.00 | 00:00:00 | 2012-11-13 | 1,008,800 | 21.05 | 21.05 | 20.21 | 20.50 | 00:00:00 | 2012-11-14 | 515,700 | 20.56 | 21.40 | 20.10 | 21.40 | 00:00:00 | 2012-11-15 | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 00:00:00 | 2012-11-16 | 698,000 | 21.01 | 22.25 | 21.00 | 22.20 | 00:00:00 | 2012-11-19 | 753,400 | 21.97 | 22.30 | 21.74 | 22.20 | 00:00:00 | 2012-11-20 | 0 | 22.20 | 22.20 | 22.20 | 22.20 | 00:00:00 | 2012-11-21 | 459,200 | 22.20 | 22.25 | 21.35 | 22.18 | 00:00:00 | 2012-11-22 | 232,200 | 22.00 | 22.18 | 21.68 | 21.91 | 00:00:00 | 2012-11-26 | 281,200 | 21.90 | 22.32 | 21.75 | 21.86 | 00:00:00 | 2012-11-27 | 808,200 | 21.89 | 22.56 | 21.78 | 22.38 | 00:00:00 | 2012-11-28 | 378,700 | 22.88 | 22.88 | 22.11 | 22.77 | 00:00:00 | 2012-11-29 | 361,600 | 22.59 | 22.99 | 22.26 | 22.83 | 00:00:00 | 2012-11-30 | 815,700 | 23.01 | 23.70 | 22.30 | 23.70 | 00:00:00 | 2012-12-03 | 566,700 | 23.70 | 23.99 | 23.14 | 23.90 | 00:00:00 | 2012-12-04 | 417,900 | 23.86 | 24.19 | 23.41 | 23.78 | 00:00:00 | 2012-12-05 | 456,000 | 23.89 | 23.98 | 23.23 | 23.35 | 00:00:00 | 2012-12-06 | 502,800 | 23.35 | 23.78 | 22.97 | 23.65 | 00:00:00 | 2012-12-07 | 397,600 | 23.56 | 23.90 | 23.38 | 23.61 | 00:00:00 | 2012-12-10 | 360,100 | 23.55 | 23.67 | 22.83 | 23.00 | 00:00:00 | 2012-12-11 | 700,100 | 23.19 | 23.21 | 22.72 | 22.77 | 00:00:00 | 2012-12-12 | 808,400 | 22.72 | 22.80 | 22.12 | 22.52 | 00:00:00 | 2012-12-13 | 494,200 | 22.36 | 22.98 | 22.26 | 22.52 | 00:00:00 | 2012-12-14 | 382,800 | 22.52 | 22.77 | 22.18 | 22.74 | 00:00:00 | 2012-12-17 | 458,700 | 22.32 | 22.50 | 21.81 | 22.00 | 00:00:00 | 2012-12-18 | 616,100 | 22.30 | 22.80 | 22.00 | 22.80 | 00:00:00 | 2012-12-19 | 457,200 | 22.56 | 22.83 | 22.12 | 22.50 | 00:00:00 | 2012-12-20 | 653,000 | 22.45 | 22.48 | 22.05 | 22.30 | 00:00:00 | 2012-12-21 | 418,700 | 22.10 | 22.27 | 21.76 | 21.99 | 00:00:00 | 2012-12-24 | 0 | 21.99 | 21.99 | 21.99 | 21.99 | 00:00:00 | 2012-12-25 | 0 | 21.99 | 21.99 | 21.99 | 21.99 | 00:00:00 | 2012-12-26 | 622,500 | 22.01 | 22.44 | 21.96 | 22.37 | 00:00:00 | 2012-12-27 | 405,000 | 22.30 | 22.50 | 22.02 | 22.44 | 00:00:00 | 2012-12-28 | 816,400 | 22.37 | 22.55 | 21.90 | 22.32 | 00:00:00 | 2012-12-31 | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 00:00:00 | 2013-01-01 | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 00:00:00 | 2013-01-02 | 541,300 | 22.44 | 22.78 | 22.16 | 22.19 | 00:00:00 | 2013-01-03 | 841,900 | 22.27 | 22.42 | 21.67 | 21.70 | 00:00:00 | 2013-01-04 | 1,184,100 | 21.73 | 21.73 | 20.53 | 20.74 | 00:00:00 | 2013-01-07 | 1,354,200 | 20.81 | 21.04 | 19.86 | 20.20 | 00:00:00 | 2013-01-08 | 708,600 | 20.27 | 20.27 | 19.78 | 19.97 | 00:00:00 | 2013-01-09 | 794,600 | 19.97 | 20.88 | 19.83 | 20.88 | 00:00:00 | 2013-01-10 | 719,500 | 20.90 | 21.15 | 20.43 | 20.90 | 00:00:00 | 2013-01-11 | 588,600 | 20.75 | 21.38 | 20.67 | 21.30 | 00:00:00 | 2013-01-14 | 593,400 | 21.29 | 21.37 | 20.75 | 20.90 | 00:00:00 | 2013-01-15 | 656,700 | 21.29 | 21.37 | 20.40 | 20.60 | 00:00:00 | 2013-01-16 | 328,600 | 20.56 | 20.99 | 20.31 | 20.97 | 00:00:00 | 2013-01-17 | 907,400 | 20.97 | 21.66 | 20.79 | 21.65 | 00:00:00 | 2013-01-18 | 432,200 | 21.72 | 21.72 | 21.25 | 21.40 | 00:00:00 | 2013-01-21 | 797,700 | 21.47 | 21.62 | 20.91 | 21.15 | 00:00:00 | 2013-01-22 | 814,600 | 21.14 | 21.25 | 20.74 | 20.80 | 00:00:00 | 2013-01-23 | 846,600 | 21.14 | 21.64 | 20.73 | 21.54 | 00:00:00 | 2013-01-24 | 593,700 | 21.65 | 21.65 | 20.88 | 21.25 | 00:00:00 | 2013-01-25 | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 00:00:00 | 2013-01-28 | 1,066,000 | 21.14 | 21.20 | 20.13 | 20.17 | 00:00:00 | 2013-02-14 | 378,200 | 19.94 | 20.40 | 19.82 | 20.30 | 00:00:00 | 2013-02-15 | 642,900 | 20.31 | 20.31 | 19.92 | 20.20 | 00:00:00 | 2013-03-04 | 865,300 | 18.83 | 19.24 | 18.66 | 18.88 | 00:00:00 | 2013-03-05 | 949,400 | 18.87 | 19.26 | 18.69 | 19.00 | 00:00:00 | 2013-03-06 | 1,748,300 | 19.12 | 20.00 | 18.95 | 19.70 | 00:00:00 | 2013-03-07 | 2,717,200 | 19.96 | 21.60 | 19.57 | 20.85 | 00:00:00 | 2013-03-08 | 1,132,500 | 20.65 | 21.19 | 20.43 | 20.90 | 00:00:00 | 2013-03-11 | 1,085,600 | 20.70 | 21.15 | 20.69 | 20.95 | 00:00:00 | 2013-03-12 | 659,700 | 20.62 | 21.30 | 20.51 | 21.04 | 00:00:00 | 2013-03-13 | 528,300 | 21.02 | 21.20 | 20.28 | 20.40 | 00:00:00 | 2013-03-14 | 793,400 | 20.47 | 20.75 | 19.95 | 20.30 | 00:00:00 | 2013-03-15 | 1,762,000 | 20.29 | 20.72 | 20.11 | 20.50 | 00:00:00 | 2013-03-18 | 958,800 | 20.35 | 20.65 | 20.20 | 20.45 | 00:00:00 | 2013-03-19 | 752,100 | 20.35 | 20.65 | 20.08 | 20.31 | 00:00:00 | 2013-03-20 | 3,100,800 | 18.70 | 19.40 | 18.20 | 19.05 | 00:00:00 | 2013-03-21 | 581,600 | 19.10 | 19.37 | 18.46 | 18.80 | 00:00:00 | 2013-03-22 | 845,400 | 18.87 | 18.87 | 18.15 | 18.40 | 00:00:00 | 2013-04-01 | 669,800 | 19.80 | 20.18 | 19.53 | 20.03 | 00:00:00 | 2013-04-02 | 790,900 | 19.80 | 20.18 | 19.53 | 19.59 | 00:00:00 | 2013-04-03 | 645,500 | 19.53 | 20.17 | 19.52 | 20.16 | 00:00:00 | 2013-04-04 | 593,500 | 20.16 | 20.58 | 19.81 | 20.45 | 00:00:00 | 2013-04-05 | 1,760,900 | 20.60 | 20.64 | 19.55 | 19.85 | 00:00:00 | 2013-05-20 | 799,100 | 18.43 | 18.98 | 18.01 | 18.25 | 00:00:00 | 2013-05-21 | 1,926,200 | 18.34 | 18.75 | 18.08 | 18.65 | 00:00:00 | 2013-05-22 | 1,084,800 | 18.65 | 19.49 | 18.65 | 19.47 | 00:00:00 | 2013-05-23 | 1,069,600 | 19.18 | 19.89 | 18.95 | 19.50 | 00:00:00 | 2013-05-24 | 886,900 | 19.37 | 19.58 | 19.22 | 19.23 | 00:00:00 | 2013-05-27 | 667,600 | 19.43 | 19.43 | 18.76 | 18.95 | 00:00:00 | 2013-05-28 | 1,005,200 | 19.09 | 19.80 | 18.87 | 18.95 | 00:00:00 | 2013-05-29 | 1,825,600 | 18.90 | 18.95 | 18.14 | 18.21 | 00:00:00 | 2013-05-30 | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 00:00:00 | 2013-05-31 | 7,797,800 | 17.90 | 18.24 | 17.20 | 17.37 | 00:00:00 | 2013-06-03 | 1,321,700 | 17.56 | 18.45 | 17.55 | 18.25 | 00:00:00 | 2013-06-04 | 1,141,300 | 18.26 | 18.47 | 17.72 | 18.37 | 00:00:00 | 2013-06-20 | 2,502,500 | 15.75 | 16.20 | 14.55 | 16.20 | 00:00:00 | 2013-07-05 | 653,000 | 15.44 | 15.68 | 15.12 | 15.50 | 00:00:00 | 2013-07-08 | 558,600 | 15.41 | 15.73 | 15.12 | 15.72 | 00:00:00 | 2013-07-09 | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 00:00:00 | 2013-07-11 | 621,800 | 16.37 | 16.42 | 15.99 | 16.29 | 00:00:00 | 2013-08-09 | 1,040,500 | 17.85 | 17.93 | 17.50 | 17.61 | 00:00:00 | 2013-08-12 | 898,200 | 17.77 | 17.93 | 17.45 | 17.60 | 00:00:00 | 2013-08-13 | 687,600 | 17.62 | 18.01 | 17.41 | 17.89 | 00:00:00 | 2013-08-15 | 911,500 | 17.87 | 18.22 | 17.69 | 18.00 | 00:00:00 | 2013-08-16 | 660,200 | 17.93 | 18.01 | 17.81 | 17.88 | 00:00:00 | 2013-08-19 | 688,100 | 17.75 | 18.15 | 17.75 | 17.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|