TR4DER - LIGHT S/A -ON [LIGT3.SA] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-08-19	688,100	17.75	18.15	17.75	17.85	00:00:00
2013-08-20	345,400	17.88	18.04	17.67	17.74	00:00:00
2013-08-30	535,900	17.92	18.35	17.77	18.35	00:00:00
2013-09-03	797,100	18.79	18.84	18.57	18.65	00:00:00
2013-09-04	654,600	18.63	18.75	18.42	18.50	00:00:00
2013-09-05	695,700	18.51	18.78	18.36	18.54	00:00:00
2013-09-06	699,400	18.73	18.83	18.45	18.69	00:00:00
2013-09-09	705,600	18.69	18.84	18.66	18.78	00:00:00
2013-09-10	428,800	18.70	18.90	18.42	18.49	00:00:00
2013-09-11	717,000	18.41	18.60	18.32	18.43	00:00:00
2013-09-12	676,800	18.41	18.52	18.00	18.20	00:00:00
2013-09-13	670,600	18.15	18.30	18.08	18.30	00:00:00
2013-09-16	565,000	18.38	18.42	18.10	18.13	00:00:00
2013-09-19	457,500	17.88	18.01	17.79	17.93	00:00:00
2013-09-20	358,300	17.87	18.05	17.44	17.53	00:00:00
2013-09-23	609,400	17.87	18.05	17.44	17.66	00:00:00
2013-09-24	1,140,600	17.87	18.30	17.44	18.30	00:00:00
2013-09-25	2,196,100	18.13	18.85	18.13	18.55	00:00:00
2013-09-26	811,000	18.75	18.85	18.54	18.83	00:00:00
2013-09-27	981,100	18.82	18.89	18.73	18.85	00:00:00
2013-09-30	1,252,700	18.82	18.97	18.73	18.93	00:00:00
2013-10-15	425,600	18.69	18.82	18.62	18.72	00:00:00
2013-10-16	690,000	18.81	18.82	18.45	18.70	00:00:00
2013-10-17	663,800	18.56	18.84	18.54	18.67	00:00:00
2013-10-22	427,700	19.47	19.69	19.27	19.52	00:00:00
2013-10-23	442,300	19.52	19.71	19.34	19.55	00:00:00
2013-10-24	731,300	19.54	19.54	19.17	19.25	00:00:00
2013-10-25	396,700	19.35	19.41	19.07	19.41	00:00:00
2013-10-29	312,900	19.76	19.81	19.31	19.56	00:00:00
2013-10-30	381,800	19.76	19.76	19.21	19.70	00:00:00
2013-10-31	1,111,200	19.67	19.74	19.27	19.74	00:00:00
2013-11-01	980,800	19.72	20.27	19.34	20.14	00:00:00
2013-11-04	821,800	20.27	20.38	19.93	20.21	00:00:00
2013-11-05	4,854,100	20.22	21.27	20.21	20.65	00:00:00
2013-11-06	866,400	20.83	20.91	19.73	20.68	00:00:00
2013-11-07	1,649,600	20.58	20.97	19.86	20.17	00:00:00
2013-11-08	1,448,800	20.20	20.31	19.49	20.08	00:00:00
2013-12-03	598,800	21.33	21.54	20.86	20.93	00:00:00
2013-12-04	320,900	20.87	21.11	20.68	20.88	00:00:00
2013-12-05	529,200	20.87	21.19	20.68	21.05	00:00:00
2013-12-06	585,100	21.11	21.37	20.95	21.29	00:00:00
2013-12-09	393,300	21.34	21.37	21.06	21.35	00:00:00
2013-12-10	516,700	21.28	21.59	20.90	21.44	00:00:00
2013-12-11	731,800	21.44	21.51	20.86	21.22	00:00:00
2013-12-12	1,660,300	21.22	21.60	20.87	21.40	00:00:00
2013-12-13	607,900	21.40	21.61	21.03	21.25	00:00:00
2013-12-16	540,100	20.99	21.13	20.73	20.90	00:00:00
2013-12-17	861,500	20.76	21.38	20.76	20.90	00:00:00
2013-12-18	860,700	21.00	21.36	20.91	21.25	00:00:00
2013-12-19	735,900	21.50	21.60	21.16	21.37	00:00:00
2013-12-20	729,100	21.44	21.78	21.34	21.78	00:00:00
2013-12-23	1,426,900	21.61	21.94	21.61	21.85	00:00:00
2013-12-24	0	21.85	21.85	21.85	21.85	00:00:00
2013-12-25	0	21.85	21.85	21.85	21.85	00:00:00
2014-01-15	575,100	20.80	20.97	20.55	20.61	00:00:00
2014-01-16	643,400	20.48	20.92	20.27	20.40	00:00:00
2014-01-20	374,100	20.05	20.35	19.85	20.00	00:00:00
2014-01-21	360,700	20.13	20.19	19.77	20.00	00:00:00
2014-01-22	745,500	20.10	20.46	19.97	20.33	00:00:00
2014-01-23	413,300	20.21	20.33	19.96	20.00	00:00:00
2014-01-24	656,300	19.90	19.97	19.37	19.57	00:00:00
2014-01-27	480,900	19.45	19.77	19.20	19.40	00:00:00
2014-01-28	360,100	19.48	19.82	19.46	19.60	00:00:00
2014-01-29	320,700	19.41	19.65	19.10	19.42	00:00:00
2014-02-10	818,600	18.22	18.57	17.80	17.95	00:00:00
2014-02-11	1,046,400	18.04	18.21	17.69	17.81	00:00:00
2014-02-12	914,600	17.92	18.19	17.69	17.98	00:00:00
2014-02-13	1,437,900	18.07	18.07	17.28	17.39	00:00:00
2014-02-14	1,129,400	17.54	17.83	17.00	17.00	00:00:00
2014-02-17	773,200	17.06	17.07	16.14	16.20	00:00:00
2014-02-18	2,386,300	16.20	16.32	15.12	15.18	00:00:00
2014-02-19	2,278,000	15.15	15.86	15.15	15.58	00:00:00
2014-02-20	1,901,400	15.50	16.20	15.50	16.19	00:00:00
2014-02-21	1,015,500	16.21	16.39	15.93	16.19	00:00:00
2014-02-24	449,400	16.21	16.27	15.79	16.12	00:00:00
2014-02-25	942,200	16.01	16.01	15.50	15.51	00:00:00
2014-02-26	1,344,200	15.50	16.25	15.50	15.75	00:00:00
2014-03-03	0	16.50	16.50	16.50	16.50	00:00:00
2014-03-04	0	16.50	16.50	16.50	16.50	00:00:00
2014-03-05	1,099,900	16.49	16.73	16.41	16.67	00:00:00
2014-03-06	1,569,300	16.64	16.91	16.61	16.87	00:00:00
2014-03-07	1,148,800	16.81	16.93	15.75	15.87	00:00:00
2014-03-10	1,154,500	15.88	15.94	15.35	15.70	00:00:00
2014-03-13	1,867,900	16.60	17.45	16.55	17.30	00:00:00
2014-03-14	3,553,900	17.44	17.70	16.77	17.06	00:00:00
2014-03-17	904,600	16.92	17.33	16.51	16.69	00:00:00
2014-03-19	1,119,100	16.54	17.56	16.54	17.45	00:00:00
2014-03-20	1,314,100	17.26	17.80	17.18	17.67	00:00:00
2014-03-21	1,001,000	17.49	17.97	17.31	17.76	00:00:00
2014-03-24	915,800	17.94	18.19	17.54	18.00	00:00:00
2014-03-31	959,300	18.55	18.95	18.42	18.75	00:00:00
2014-04-01	1,019,900	18.90	18.90	18.21	18.50	00:00:00
2014-04-02	1,359,100	18.50	19.40	18.50	18.95	00:00:00
2014-04-03	1,036,400	19.14	19.43	18.70	18.80	00:00:00
2014-04-04	1,079,900	19.04	19.20	18.80	18.83	00:00:00
2014-04-07	803,500	19.02	19.14	18.52	18.63	00:00:00
2014-04-08	1,233,500	18.98	19.13	18.25	18.27	00:00:00
2014-04-09	1,736,200	18.09	18.34	17.40	17.73	00:00:00
2014-04-10	596,200	17.78	18.15	17.61	18.01	00:00:00
2014-04-11	746,600	18.00	18.14	17.75	18.09	00:00:00
2014-04-14	718,300	18.06	18.27	17.83	18.01	00:00:00
2014-04-22	826,100	18.73	19.50	18.63	19.42	00:00:00
2014-04-23	763,200	19.40	19.80	19.32	19.33	00:00:00
2014-04-24	784,100	19.47	19.70	19.29	19.29	00:00:00
2014-04-25	1,354,300	17.73	18.11	16.81	17.20	00:00:00
2014-04-28	656,700	17.21	17.46	16.96	17.40	00:00:00
2014-04-29	906,500	17.43	17.75	17.23	17.53	00:00:00
2014-04-30	1,112,800	17.53	17.83	17.28	17.82	00:00:00
2014-05-01	0	17.82	17.82	17.82	17.82	00:00:00
2014-05-02	1,109,500	17.70	18.83	17.42	18.68	00:00:00
2014-05-05	634,500	18.80	18.92	18.26	18.80	00:00:00
2014-05-06	904,200	18.68	19.29	18.57	18.96	00:00:00
2014-05-07	540,300	18.89	19.16	18.72	19.16	00:00:00
2014-05-08	542,500	19.20	19.22	18.89	19.06	00:00:00
2014-05-09	522,000	19.08	19.23	19.04	19.06	00:00:00
2014-05-12	357,000	19.07	19.65	18.92	19.52	00:00:00
2014-05-13	527,900	19.39	19.77	19.35	19.67	00:00:00
2014-05-14	1,191,200	19.59	20.09	19.55	20.00	00:00:00
2014-05-15	1,450,200	19.80	20.14	19.80	19.80	00:00:00
2014-05-16	1,337,500	20.05	20.35	19.70	19.82	00:00:00
2014-05-19	594,400	19.80	20.07	19.36	19.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >>