|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-05-19 | 594,400 | 19.80 | 20.07 | 19.36 | 19.50 | 00:00:00 | | 2014-05-20 | 991,300 | 19.50 | 19.85 | 19.31 | 19.40 | 00:00:00 | | 2014-05-21 | 362,300 | 19.55 | 19.86 | 19.32 | 19.86 | 00:00:00 | | 2014-05-22 | 623,700 | 19.73 | 20.60 | 19.72 | 20.47 | 00:00:00 | | 2014-05-23 | 492,000 | 20.59 | 20.77 | 20.18 | 20.61 | 00:00:00 | | 2014-05-26 | 173,800 | 20.75 | 20.84 | 20.40 | 20.50 | 00:00:00 | | 2014-05-27 | 1,200,100 | 20.40 | 20.51 | 19.70 | 19.85 | 00:00:00 | | 2014-05-28 | 1,065,700 | 19.80 | 20.29 | 19.80 | 20.10 | 00:00:00 | | 2014-05-29 | 707,400 | 20.27 | 20.28 | 19.97 | 20.10 | 00:00:00 | | 2014-05-30 | 897,800 | 20.00 | 20.43 | 19.75 | 19.93 | 00:00:00 | | 2014-06-02 | 509,000 | 20.20 | 20.20 | 20.20 | 20.20 | 00:00:00 | | 2014-06-03 | 551,200 | 20.15 | 20.15 | 19.94 | 20.10 | 00:00:00 | | 2014-06-04 | 423,100 | 20.02 | 20.35 | 19.92 | 20.22 | 00:00:00 | | 2014-06-05 | 457,300 | 20.22 | 20.73 | 20.22 | 20.40 | 00:00:00 | | 2014-06-06 | 598,000 | 20.84 | 21.18 | 20.58 | 20.62 | 00:00:00 | | 2014-06-09 | 1,788,200 | 20.62 | 21.48 | 20.57 | 21.12 | 00:00:00 | | 2014-06-10 | 1,223,200 | 21.50 | 22.20 | 21.21 | 21.75 | 00:00:00 | | 2014-06-11 | 1,111,000 | 21.97 | 22.50 | 21.93 | 22.36 | 00:00:00 | | 2014-06-12 | 0 | 22.36 | 22.36 | 22.36 | 22.36 | 00:00:00 | | 2014-06-13 | 1,073,600 | 22.40 | 22.87 | 22.18 | 22.35 | 00:00:00 | | 2014-06-16 | 857,500 | 22.44 | 22.69 | 22.27 | 22.55 | 00:00:00 | | 2014-06-17 | 146,700 | 22.67 | 22.68 | 22.36 | 22.51 | 00:00:00 | | 2014-06-18 | 645,500 | 22.67 | 23.30 | 22.57 | 23.00 | 00:00:00 | | 2014-06-19 | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2014-06-20 | 881,700 | 22.85 | 22.97 | 22.06 | 22.06 | 00:00:00 | | 2014-06-23 | 520,400 | 22.13 | 22.41 | 21.80 | 22.08 | 00:00:00 | | 2014-06-24 | 431,500 | 22.07 | 22.57 | 22.07 | 22.35 | 00:00:00 | | 2014-06-25 | 307,400 | 22.35 | 22.54 | 22.15 | 22.24 | 00:00:00 | | 2014-06-26 | 269,200 | 22.40 | 22.48 | 21.93 | 22.35 | 00:00:00 | | 2014-06-27 | 193,300 | 22.32 | 22.58 | 21.99 | 22.00 | 00:00:00 | | 2014-06-30 | 537,300 | 22.02 | 22.03 | 21.37 | 21.56 | 00:00:00 | | 2014-07-01 | 245,500 | 21.58 | 21.98 | 21.58 | 21.78 | 00:00:00 | | 2014-07-02 | 504,200 | 21.79 | 21.94 | 21.11 | 21.14 | 00:00:00 | | 2014-07-03 | 1,050,900 | 20.80 | 21.28 | 20.61 | 20.70 | 00:00:00 | | 2014-07-07 | 695,400 | 21.06 | 21.70 | 21.06 | 21.45 | 00:00:00 | | 2014-07-09 | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 00:00:00 | | 2014-07-17 | 1,416,800 | 22.21 | 22.37 | 21.52 | 21.69 | 00:00:00 | | 2014-07-18 | 1,330,700 | 21.91 | 22.41 | 21.90 | 22.00 | 00:00:00 | | 2014-07-21 | 503,900 | 22.09 | 22.50 | 22.01 | 22.18 | 00:00:00 | | 2014-07-22 | 1,452,200 | 22.29 | 22.82 | 22.29 | 22.75 | 00:00:00 | | 2014-07-29 | 487,700 | 22.34 | 22.49 | 21.71 | 21.72 | 00:00:00 | | 2014-07-30 | 452,100 | 21.87 | 22.05 | 21.40 | 21.47 | 00:00:00 | | 2014-07-31 | 589,500 | 21.32 | 21.59 | 21.11 | 21.30 | 00:00:00 | | 2014-08-06 | 460,200 | 21.37 | 21.73 | 21.21 | 21.48 | 00:00:00 | | 2014-08-07 | 355,800 | 21.56 | 21.74 | 21.30 | 21.30 | 00:00:00 | | 2014-08-12 | 552,700 | 21.82 | 22.20 | 21.50 | 21.80 | 00:00:00 | | 2014-08-18 | 826,200 | 22.56 | 23.06 | 22.42 | 22.92 | 00:00:00 | | 2014-08-19 | 989,500 | 22.74 | 23.70 | 22.74 | 23.65 | 00:00:00 | | 2014-08-20 | 1,111,300 | 23.60 | 24.00 | 23.37 | 23.60 | 00:00:00 | | 2014-08-21 | 578,400 | 23.69 | 23.94 | 23.22 | 23.77 | 00:00:00 | | 2014-08-25 | 667,700 | 23.98 | 24.36 | 23.74 | 24.30 | 00:00:00 | | 2014-08-26 | 341,600 | 24.43 | 24.46 | 23.85 | 24.14 | 00:00:00 | | 2014-08-27 | 462,600 | 24.21 | 24.39 | 23.85 | 24.32 | 00:00:00 | | 2014-08-28 | 681,800 | 24.32 | 24.66 | 23.95 | 24.15 | 00:00:00 | | 2014-08-29 | 578,800 | 24.32 | 24.80 | 23.98 | 24.80 | 00:00:00 | | 2014-09-01 | 311,500 | 24.61 | 24.92 | 24.25 | 24.50 | 00:00:00 | | 2014-09-04 | 483,600 | 25.20 | 25.49 | 24.68 | 24.80 | 00:00:00 | | 2014-09-05 | 1,901,600 | 24.61 | 25.01 | 24.57 | 24.82 | 00:00:00 | | 2014-09-08 | 858,100 | 24.99 | 25.21 | 22.93 | 23.35 | 00:00:00 | | 2014-09-19 | 1,008,500 | 21.30 | 21.98 | 21.00 | 21.22 | 00:00:00 | | 2014-09-30 | 808,500 | 20.20 | 21.09 | 20.06 | 20.68 | 00:00:00 | | 2014-10-01 | 617,000 | 20.22 | 20.58 | 20.07 | 20.40 | 00:00:00 | | 2014-10-07 | 1,223,200 | 21.35 | 21.71 | 21.21 | 21.25 | 00:00:00 | | 2014-10-08 | 717,400 | 21.47 | 21.78 | 20.62 | 21.35 | 00:00:00 | | 2014-10-09 | 756,700 | 21.50 | 21.65 | 21.20 | 21.31 | 00:00:00 | | 2014-10-13 | 542,300 | 21.40 | 21.70 | 21.18 | 21.44 | 00:00:00 | | 2014-10-14 | 394,800 | 21.59 | 21.83 | 21.03 | 21.25 | 00:00:00 | | 2014-10-15 | 808,000 | 21.18 | 21.25 | 20.16 | 20.55 | 00:00:00 | | 2014-10-22 | 705,000 | 20.07 | 20.25 | 19.44 | 19.66 | 00:00:00 | | 2014-10-23 | 874,400 | 19.52 | 19.52 | 18.70 | 18.95 | 00:00:00 | | 2014-10-27 | 1,583,500 | 18.05 | 18.05 | 18.05 | 18.05 | 00:00:00 | | 2014-11-07 | 530,100 | 19.54 | 19.75 | 19.22 | 19.42 | 00:00:00 | | 2014-11-10 | 788,300 | 19.93 | 20.26 | 19.61 | 20.00 | 00:00:00 | | 2014-11-11 | 252,100 | 20.00 | 20.20 | 19.67 | 20.07 | 00:00:00 | | 2014-11-12 | 330,000 | 20.05 | 20.40 | 19.76 | 20.03 | 00:00:00 | | 2014-11-13 | 477,900 | 19.95 | 20.27 | 19.65 | 19.72 | 00:00:00 | | 2014-11-14 | 964,300 | 19.57 | 20.06 | 19.38 | 19.76 | 00:00:00 | | 2014-11-17 | 613,500 | 19.78 | 20.35 | 19.51 | 19.98 | 00:00:00 | | 2014-11-21 | 1,287,500 | 21.09 | 21.90 | 21.05 | 21.60 | 00:00:00 | | 2014-11-24 | 787,300 | 21.89 | 22.30 | 21.22 | 21.50 | 00:00:00 | | 2014-11-25 | 726,300 | 21.65 | 22.05 | 20.61 | 20.70 | 00:00:00 | | 2014-11-26 | 462,600 | 20.82 | 21.18 | 20.13 | 20.50 | 00:00:00 | | 2014-11-28 | 579,400 | 20.88 | 21.47 | 20.59 | 20.70 | 00:00:00 | | 2014-12-01 | 16,845,300 | 20.38 | 20.42 | 19.14 | 19.29 | 00:00:00 | | 2014-12-02 | 9,004,200 | 19.49 | 19.97 | 19.38 | 19.83 | 00:00:00 | | 2014-12-03 | 291,300 | 19.96 | 19.96 | 19.46 | 19.50 | 00:00:00 | | 2014-12-09 | 359,600 | 18.71 | 19.23 | 18.50 | 19.07 | 00:00:00 | | 2014-12-10 | 392,400 | 18.84 | 19.27 | 18.84 | 19.00 | 00:00:00 | | 2014-12-19 | 787,900 | 17.37 | 17.58 | 17.00 | 17.17 | 00:00:00 | | 2014-12-22 | 301,600 | 17.17 | 17.44 | 17.17 | 17.38 | 00:00:00 | | 2014-12-23 | 315,800 | 17.45 | 17.63 | 17.13 | 17.36 | 00:00:00 | | 2014-12-24 | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 00:00:00 | | 2014-12-25 | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 00:00:00 | | 2014-12-26 | 284,700 | 17.49 | 17.66 | 17.06 | 17.27 | 00:00:00 | | 2015-01-13 | 546,900 | 16.11 | 16.47 | 15.76 | 15.94 | 00:00:00 | | 2015-01-14 | 613,200 | 15.79 | 16.08 | 15.53 | 15.76 | 00:00:00 | | 2015-01-15 | 1,116,800 | 15.69 | 15.94 | 15.46 | 15.75 | 00:00:00 | | 2015-01-16 | 720,700 | 15.75 | 15.92 | 15.57 | 15.79 | 00:00:00 | | 2015-01-19 | 581,200 | 15.75 | 15.75 | 14.66 | 14.75 | 00:00:00 | | 2015-01-20 | 1,274,600 | 14.96 | 15.00 | 14.43 | 14.51 | 00:00:00 | | 2015-01-21 | 976,700 | 14.60 | 15.12 | 14.50 | 14.80 | 00:00:00 | | 2015-01-22 | 1,019,200 | 14.89 | 15.48 | 14.44 | 14.50 | 00:00:00 | | 2015-01-26 | 573,800 | 14.10 | 14.10 | 13.62 | 13.95 | 00:00:00 | | 2015-01-27 | 853,100 | 13.75 | 14.00 | 13.25 | 13.81 | 00:00:00 | | 2015-01-28 | 380,700 | 13.89 | 14.06 | 13.60 | 13.90 | 00:00:00 | | 2015-01-29 | 1,134,500 | 13.82 | 15.09 | 13.78 | 14.67 | 00:00:00 | | 2015-01-30 | 1,175,900 | 14.70 | 14.78 | 13.97 | 14.16 | 00:00:00 | | 2015-02-03 | 2,762,800 | 15.52 | 15.57 | 13.90 | 14.00 | 00:00:00 | | 2015-02-04 | 776,900 | 14.08 | 14.40 | 13.68 | 13.82 | 00:00:00 | | 2015-02-05 | 1,072,900 | 13.72 | 13.93 | 13.40 | 13.54 | 00:00:00 | | 2015-02-06 | 683,300 | 13.49 | 13.61 | 13.05 | 13.54 | 00:00:00 | | 2015-02-09 | 1,016,900 | 13.60 | 13.62 | 13.06 | 13.20 | 00:00:00 | | 2015-02-10 | 1,225,800 | 13.31 | 13.43 | 13.04 | 13.09 | 00:00:00 | | 2015-02-17 | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | | 2015-02-18 | 1,000,600 | 14.20 | 14.98 | 14.13 | 14.60 | 00:00:00 | | 2015-02-19 | 1,541,600 | 14.69 | 15.12 | 14.48 | 14.84 | 00:00:00 | | 2015-02-20 | 692,700 | 14.82 | 15.05 | 14.23 | 14.36 | 00:00:00 | | 2015-02-23 | 621,200 | 14.38 | 14.44 | 13.91 | 13.95 | 00:00:00 | | 2015-02-24 | 569,800 | 13.90 | 14.30 | 13.81 | 14.30 | 00:00:00 | | 2015-02-25 | 944,700 | 14.18 | 14.48 | 14.04 | 14.42 | 00:00:00 | | 2015-02-26 | 1,203,100 | 14.39 | 15.11 | 13.94 | 14.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
