|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-02-26 | 1,203,100 | 14.39 | 15.11 | 13.94 | 14.99 | 00:00:00 | | 2015-02-27 | 1,213,300 | 14.98 | 15.29 | 13.96 | 13.96 | 00:00:00 | | 2015-03-02 | 915,400 | 13.99 | 14.11 | 13.35 | 13.95 | 00:00:00 | | 2015-03-03 | 673,400 | 13.95 | 14.15 | 13.59 | 13.98 | 00:00:00 | | 2015-03-04 | 909,300 | 13.77 | 13.84 | 13.31 | 13.57 | 00:00:00 | | 2015-03-16 | 712,100 | 13.67 | 13.87 | 13.51 | 13.68 | 00:00:00 | | 2015-03-17 | 1,579,100 | 13.54 | 13.70 | 13.39 | 13.49 | 00:00:00 | | 2015-03-18 | 1,862,500 | 13.38 | 14.61 | 13.37 | 14.26 | 00:00:00 | | 2015-03-19 | 1,505,600 | 14.34 | 14.63 | 14.20 | 14.57 | 00:00:00 | | 2015-03-24 | 1,360,300 | 14.53 | 14.85 | 14.41 | 14.52 | 00:00:00 | | 2015-03-25 | 1,105,400 | 14.51 | 14.70 | 14.10 | 14.22 | 00:00:00 | | 2015-03-30 | 1,268,700 | 14.15 | 14.58 | 13.85 | 14.48 | 00:00:00 | | 2015-03-31 | 1,239,700 | 14.44 | 14.49 | 14.16 | 14.40 | 00:00:00 | | 2015-04-01 | 961,300 | 14.40 | 14.85 | 14.31 | 14.56 | 00:00:00 | | 2015-04-02 | 678,800 | 14.64 | 15.10 | 14.39 | 15.01 | 00:00:00 | | 2015-04-03 | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 00:00:00 | | 2015-04-06 | 850,000 | 15.05 | 15.73 | 15.05 | 15.29 | 00:00:00 | | 2015-04-07 | 1,067,700 | 15.40 | 15.69 | 14.62 | 14.80 | 00:00:00 | | 2015-04-15 | 848,400 | 14.52 | 15.10 | 14.52 | 14.95 | 00:00:00 | | 2015-04-16 | 1,569,900 | 14.91 | 15.76 | 14.86 | 15.47 | 00:00:00 | | 2015-04-17 | 763,700 | 15.58 | 15.88 | 15.34 | 15.80 | 00:00:00 | | 2015-04-21 | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2015-04-22 | 1,119,100 | 15.76 | 15.78 | 15.25 | 15.55 | 00:00:00 | | 2015-04-23 | 480,900 | 15.44 | 15.83 | 15.32 | 15.83 | 00:00:00 | | 2015-04-24 | 1,145,900 | 15.91 | 16.22 | 15.76 | 16.10 | 00:00:00 | | 2015-04-27 | 1,440,600 | 16.10 | 16.35 | 16.05 | 16.20 | 00:00:00 | | 2015-04-28 | 1,166,400 | 16.31 | 17.20 | 16.12 | 17.20 | 00:00:00 | | 2015-04-29 | 1,199,600 | 17.28 | 17.74 | 16.80 | 17.64 | 00:00:00 | | 2015-04-30 | 4,933,000 | 17.51 | 17.85 | 16.52 | 17.85 | 00:00:00 | | 2015-05-01 | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 00:00:00 | | 2015-05-04 | 995,900 | 17.70 | 18.04 | 17.24 | 17.65 | 00:00:00 | | 2015-05-14 | 939,900 | 17.41 | 18.48 | 17.34 | 18.13 | 00:00:00 | | 2015-05-15 | 413,200 | 18.25 | 18.40 | 17.92 | 18.00 | 00:00:00 | | 2015-05-20 | 1,089,200 | 19.00 | 19.23 | 17.95 | 18.24 | 00:00:00 | | 2015-05-21 | 686,300 | 18.25 | 18.86 | 18.01 | 18.39 | 00:00:00 | | 2015-05-22 | 845,100 | 18.32 | 18.35 | 17.41 | 17.79 | 00:00:00 | | 2015-05-25 | 380,600 | 17.48 | 18.29 | 17.30 | 18.29 | 00:00:00 | | 2015-05-26 | 590,500 | 18.30 | 18.30 | 17.70 | 17.80 | 00:00:00 | | 2015-05-27 | 460,400 | 17.80 | 18.00 | 17.52 | 18.00 | 00:00:00 | | 2015-05-28 | 642,200 | 17.86 | 18.10 | 17.54 | 17.65 | 00:00:00 | | 2015-05-29 | 691,700 | 17.64 | 17.75 | 16.98 | 17.00 | 00:00:00 | | 2015-06-01 | 339,900 | 16.95 | 17.64 | 16.81 | 17.50 | 00:00:00 | | 2015-06-02 | 638,100 | 17.60 | 17.62 | 17.12 | 17.14 | 00:00:00 | | 2015-06-03 | 1,012,100 | 17.26 | 17.60 | 16.92 | 16.92 | 00:00:00 | | 2015-06-04 | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 00:00:00 | | 2015-06-05 | 640,200 | 17.04 | 17.13 | 16.65 | 16.69 | 00:00:00 | | 2015-06-08 | 707,600 | 16.60 | 17.53 | 16.60 | 17.01 | 00:00:00 | | 2015-06-09 | 925,700 | 17.17 | 17.41 | 16.51 | 17.00 | 00:00:00 | | 2015-06-10 | 535,400 | 17.15 | 17.39 | 17.15 | 17.25 | 00:00:00 | | 2015-06-11 | 657,000 | 17.40 | 17.61 | 17.03 | 17.14 | 00:00:00 | | 2015-06-12 | 647,600 | 16.91 | 17.20 | 16.91 | 17.00 | 00:00:00 | | 2015-06-15 | 518,500 | 16.98 | 17.45 | 16.83 | 17.19 | 00:00:00 | | 2015-06-16 | 878,100 | 17.39 | 17.39 | 16.96 | 17.04 | 00:00:00 | | 2015-06-17 | 736,100 | 17.11 | 17.26 | 16.98 | 17.00 | 00:00:00 | | 2015-06-18 | 540,100 | 17.00 | 17.41 | 16.89 | 17.20 | 00:00:00 | | 2015-06-19 | 737,800 | 17.01 | 17.18 | 16.86 | 17.01 | 00:00:00 | | 2015-06-22 | 574,800 | 17.12 | 17.42 | 17.11 | 17.16 | 00:00:00 | | 2015-06-23 | 555,200 | 17.32 | 17.66 | 16.93 | 17.11 | 00:00:00 | | 2015-06-24 | 470,900 | 17.08 | 17.28 | 16.93 | 17.15 | 00:00:00 | | 2015-06-25 | 377,700 | 17.20 | 17.24 | 16.62 | 16.62 | 00:00:00 | | 2015-06-26 | 448,400 | 16.78 | 17.24 | 16.77 | 17.24 | 00:00:00 | | 2015-06-29 | 381,900 | 16.96 | 17.06 | 16.56 | 16.72 | 00:00:00 | | 2015-06-30 | 392,100 | 16.80 | 17.18 | 16.80 | 16.93 | 00:00:00 | | 2015-07-01 | 398,900 | 17.00 | 17.32 | 16.97 | 17.11 | 00:00:00 | | 2015-07-02 | 5,172,600 | 17.13 | 17.71 | 17.06 | 17.70 | 00:00:00 | | 2015-08-18 | 700,900 | 12.60 | 12.67 | 12.25 | 12.30 | 00:00:00 | | 2015-08-19 | 508,100 | 12.18 | 12.23 | 11.83 | 12.12 | 00:00:00 | | 2015-08-20 | 454,600 | 12.04 | 12.30 | 11.80 | 12.23 | 00:00:00 | | 2015-08-21 | 485,300 | 12.21 | 12.25 | 11.50 | 11.50 | 00:00:00 | | 2015-08-24 | 791,300 | 11.28 | 11.28 | 10.62 | 10.94 | 00:00:00 | | 2015-08-25 | 1,188,100 | 11.30 | 12.03 | 11.20 | 11.67 | 00:00:00 | | 2015-08-26 | 649,800 | 11.71 | 11.97 | 11.46 | 11.61 | 00:00:00 | | 2015-08-27 | 1,076,700 | 11.71 | 12.07 | 11.51 | 11.95 | 00:00:00 | | 2015-08-28 | 504,900 | 11.83 | 11.93 | 11.61 | 11.76 | 00:00:00 | | 2015-08-31 | 1,276,800 | 11.64 | 11.70 | 11.26 | 11.69 | 00:00:00 | | 2015-09-01 | 1,036,600 | 11.64 | 11.87 | 11.32 | 11.59 | 00:00:00 | | 2015-09-02 | 1,060,700 | 11.48 | 12.20 | 11.34 | 12.20 | 00:00:00 | | 2015-09-03 | 953,100 | 12.30 | 12.55 | 11.77 | 12.34 | 00:00:00 | | 2015-09-04 | 1,143,900 | 12.26 | 12.26 | 11.55 | 11.70 | 00:00:00 | | 2015-09-07 | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 00:00:00 | | 2015-09-08 | 789,400 | 11.68 | 11.99 | 11.11 | 11.30 | 00:00:00 | | 2015-09-09 | 507,100 | 11.27 | 11.65 | 11.27 | 11.65 | 00:00:00 | | 2015-09-10 | 918,600 | 11.30 | 11.35 | 11.03 | 11.11 | 00:00:00 | | 2015-09-11 | 427,200 | 11.17 | 11.47 | 11.03 | 11.29 | 00:00:00 | | 2015-09-14 | 596,100 | 11.29 | 11.34 | 10.72 | 10.94 | 00:00:00 | | 2015-09-15 | 530,800 | 10.95 | 11.37 | 10.60 | 11.37 | 00:00:00 | | 2015-09-16 | 1,058,200 | 11.50 | 12.20 | 11.49 | 12.04 | 00:00:00 | | 2015-09-17 | 672,500 | 12.30 | 12.39 | 11.84 | 11.99 | 00:00:00 | | 2015-09-18 | 879,800 | 12.03 | 12.03 | 11.22 | 11.58 | 00:00:00 | | 2015-09-24 | 1,278,200 | 11.85 | 12.44 | 11.58 | 12.44 | 00:00:00 | | 2015-09-25 | 625,600 | 12.35 | 12.55 | 12.15 | 12.15 | 00:00:00 | | 2015-09-28 | 1,450,800 | 12.05 | 12.15 | 11.43 | 11.50 | 00:00:00 | | 2015-09-29 | 865,400 | 11.58 | 11.76 | 11.44 | 11.52 | 00:00:00 | | 2015-09-30 | 1,013,100 | 11.80 | 11.90 | 11.52 | 11.55 | 00:00:00 | | 2015-10-01 | 850,300 | 11.52 | 11.90 | 11.23 | 11.34 | 00:00:00 | | 2015-10-02 | 962,200 | 11.25 | 11.30 | 11.07 | 11.15 | 00:00:00 | | 2015-10-05 | 1,078,000 | 11.20 | 11.75 | 11.17 | 11.60 | 00:00:00 | | 2015-10-06 | 1,306,500 | 11.44 | 11.70 | 11.42 | 11.50 | 00:00:00 | | 2015-10-07 | 2,318,000 | 11.50 | 12.54 | 11.50 | 12.08 | 00:00:00 | | 2015-10-08 | 704,500 | 11.98 | 12.47 | 11.98 | 12.35 | 00:00:00 | | 2015-10-09 | 541,500 | 12.44 | 12.87 | 12.03 | 12.87 | 00:00:00 | | 2015-10-12 | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 00:00:00 | | 2015-10-13 | 691,500 | 12.85 | 12.85 | 12.18 | 12.60 | 00:00:00 | | 2015-10-14 | 355,200 | 12.48 | 12.77 | 12.31 | 12.62 | 00:00:00 | | 2015-10-15 | 706,100 | 12.65 | 12.84 | 12.50 | 12.80 | 00:00:00 | | 2015-10-16 | 1,635,500 | 12.71 | 12.92 | 12.29 | 12.29 | 00:00:00 | | 2015-10-19 | 632,400 | 12.30 | 12.48 | 12.07 | 12.42 | 00:00:00 | | 2015-10-20 | 525,600 | 12.30 | 13.14 | 12.30 | 12.69 | 00:00:00 | | 2015-10-21 | 340,600 | 12.75 | 12.95 | 12.52 | 12.70 | 00:00:00 | | 2015-10-22 | 317,300 | 12.71 | 13.38 | 12.71 | 13.25 | 00:00:00 | | 2015-10-23 | 754,600 | 13.34 | 13.51 | 12.68 | 12.85 | 00:00:00 | | 2015-10-26 | 549,200 | 12.85 | 13.10 | 12.41 | 12.65 | 00:00:00 | | 2015-10-27 | 813,700 | 12.65 | 12.74 | 12.45 | 12.50 | 00:00:00 | | 2015-10-28 | 359,100 | 12.49 | 12.78 | 12.30 | 12.39 | 00:00:00 | | 2015-10-29 | 338,900 | 12.38 | 12.57 | 12.26 | 12.35 | 00:00:00 | | 2015-10-30 | 561,800 | 12.20 | 12.83 | 12.20 | 12.83 | 00:00:00 | | 2015-11-02 | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 00:00:00 | | 2015-11-03 | 599,200 | 12.82 | 13.25 | 12.61 | 12.95 | 00:00:00 | | 2015-11-04 | 988,300 | 12.96 | 13.43 | 12.94 | 13.30 | 00:00:00 | | 2015-11-05 | 872,700 | 13.30 | 13.60 | 12.78 | 12.90 | 00:00:00 | | 2015-11-06 | 766,300 | 13.05 | 13.19 | 12.33 | 12.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
