|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-11-06 | 766,300 | 13.05 | 13.19 | 12.33 | 12.45 | 00:00:00 | | 2015-11-10 | 1,532,000 | 12.82 | 13.49 | 12.82 | 13.28 | 00:00:00 | | 2015-11-11 | 424,800 | 13.33 | 13.68 | 13.01 | 13.35 | 00:00:00 | | 2015-11-12 | 453,900 | 13.41 | 13.50 | 12.89 | 13.21 | 00:00:00 | | 2015-11-13 | 723,900 | 13.14 | 13.20 | 12.85 | 12.97 | 00:00:00 | | 2015-11-16 | 447,200 | 13.00 | 13.05 | 12.37 | 12.59 | 00:00:00 | | 2015-11-17 | 769,000 | 12.67 | 13.03 | 12.63 | 12.71 | 00:00:00 | | 2015-11-18 | 537,000 | 12.88 | 12.88 | 12.32 | 12.45 | 00:00:00 | | 2015-11-19 | 960,400 | 12.42 | 12.55 | 11.88 | 11.97 | 00:00:00 | | 2015-11-23 | 389,200 | 11.84 | 12.35 | 11.84 | 12.35 | 00:00:00 | | 2015-11-30 | 1,282,000 | 11.12 | 11.19 | 10.54 | 10.80 | 00:00:00 | | 2015-12-01 | 1,948,900 | 10.85 | 10.85 | 10.18 | 10.35 | 00:00:00 | | 2015-12-02 | 887,900 | 10.40 | 10.55 | 10.07 | 10.32 | 00:00:00 | | 2015-12-03 | 607,600 | 10.45 | 10.74 | 10.32 | 10.40 | 00:00:00 | | 2015-12-04 | 812,200 | 10.40 | 10.40 | 9.89 | 9.89 | 00:00:00 | | 2015-12-07 | 538,500 | 9.96 | 10.06 | 9.63 | 9.75 | 00:00:00 | | 2015-12-08 | 484,600 | 9.79 | 9.80 | 9.47 | 9.60 | 00:00:00 | | 2015-12-09 | 616,500 | 9.89 | 10.06 | 9.62 | 9.64 | 00:00:00 | | 2015-12-10 | 495,900 | 9.50 | 9.62 | 9.42 | 9.50 | 00:00:00 | | 2015-12-11 | 375,800 | 9.52 | 9.55 | 9.32 | 9.32 | 00:00:00 | | 2015-12-14 | 768,000 | 9.30 | 9.31 | 8.98 | 9.06 | 00:00:00 | | 2015-12-15 | 560,800 | 9.19 | 9.52 | 9.12 | 9.31 | 00:00:00 | | 2015-12-16 | 567,600 | 9.36 | 9.68 | 9.19 | 9.68 | 00:00:00 | | 2015-12-17 | 552,100 | 9.77 | 9.85 | 9.37 | 9.51 | 00:00:00 | | 2015-12-18 | 289,900 | 9.40 | 9.42 | 8.90 | 9.00 | 00:00:00 | | 2015-12-21 | 291,900 | 8.97 | 9.09 | 8.94 | 9.07 | 00:00:00 | | 2015-12-22 | 521,800 | 9.14 | 9.15 | 8.67 | 8.92 | 00:00:00 | | 2015-12-23 | 474,700 | 8.91 | 9.01 | 8.79 | 8.96 | 00:00:00 | | 2015-12-24 | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 00:00:00 | | 2015-12-25 | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 00:00:00 | | 2015-12-28 | 375,400 | 8.99 | 9.28 | 8.91 | 9.07 | 00:00:00 | | 2015-12-31 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | | 2016-01-01 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | | 2016-01-04 | 895,800 | 9.54 | 9.54 | 8.69 | 8.74 | 00:00:00 | | 2016-01-06 | 533,700 | 8.52 | 8.64 | 8.33 | 8.54 | 00:00:00 | | 2016-01-07 | 858,900 | 8.33 | 8.68 | 8.10 | 8.60 | 00:00:00 | | 2016-01-11 | 750,300 | 8.45 | 8.60 | 7.67 | 8.25 | 00:00:00 | | 2016-01-19 | 954,500 | 7.39 | 7.45 | 6.94 | 7.19 | 00:00:00 | | 2016-01-20 | 776,500 | 6.97 | 7.19 | 6.83 | 7.00 | 00:00:00 | | 2016-01-21 | 650,700 | 7.08 | 7.14 | 6.93 | 6.96 | 00:00:00 | | 2016-01-22 | 446,700 | 7.03 | 7.11 | 6.97 | 7.11 | 00:00:00 | | 2016-01-25 | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 00:00:00 | | 2016-01-27 | 877,400 | 7.03 | 7.35 | 7.03 | 7.29 | 00:00:00 | | 2016-01-28 | 845,300 | 7.34 | 7.85 | 7.11 | 7.80 | 00:00:00 | | 2016-01-29 | 962,900 | 7.89 | 8.17 | 7.80 | 8.12 | 00:00:00 | | 2016-02-01 | 1,054,900 | 8.28 | 8.88 | 7.99 | 8.77 | 00:00:00 | | 2016-02-02 | 743,600 | 8.55 | 8.63 | 7.92 | 7.92 | 00:00:00 | | 2016-02-03 | 729,900 | 7.98 | 8.09 | 7.59 | 7.87 | 00:00:00 | | 2016-02-04 | 288,500 | 8.05 | 8.30 | 7.90 | 8.16 | 00:00:00 | | 2016-02-05 | 700,300 | 8.29 | 8.95 | 8.17 | 8.93 | 00:00:00 | | 2016-02-08 | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 00:00:00 | | 2016-02-11 | 470,600 | 8.50 | 8.59 | 8.43 | 8.59 | 00:00:00 | | 2016-02-12 | 682,800 | 8.72 | 8.72 | 8.16 | 8.30 | 00:00:00 | | 2016-02-15 | 392,900 | 8.42 | 8.49 | 8.11 | 8.16 | 00:00:00 | | 2016-02-16 | 577,100 | 8.16 | 8.65 | 8.16 | 8.45 | 00:00:00 | | 2016-02-17 | 831,600 | 8.52 | 9.27 | 8.44 | 9.21 | 00:00:00 | | 2016-02-22 | 560,500 | 9.20 | 9.56 | 9.08 | 9.56 | 00:00:00 | | 2016-02-23 | 606,400 | 9.51 | 9.59 | 8.91 | 9.03 | 00:00:00 | | 2016-03-04 | 1,419,900 | 9.50 | 9.76 | 9.05 | 9.22 | 00:00:00 | | 2016-03-07 | 1,380,200 | 9.18 | 9.65 | 9.05 | 9.14 | 00:00:00 | | 2016-03-08 | 798,700 | 9.14 | 9.59 | 9.13 | 9.48 | 00:00:00 | | 2016-03-09 | 3,375,100 | 9.60 | 10.51 | 9.60 | 9.94 | 00:00:00 | | 2016-03-10 | 1,848,400 | 10.05 | 10.55 | 10.03 | 10.33 | 00:00:00 | | 2016-03-22 | 1,345,500 | 9.77 | 10.20 | 9.77 | 10.10 | 00:00:00 | | 2016-03-23 | 1,172,300 | 10.00 | 10.00 | 9.45 | 9.68 | 00:00:00 | | 2016-03-28 | 612,600 | 9.87 | 10.33 | 9.70 | 10.21 | 00:00:00 | | 2016-03-31 | 825,200 | 10.12 | 10.24 | 9.62 | 9.92 | 00:00:00 | | 2016-04-01 | 1,319,900 | 9.72 | 9.77 | 9.37 | 9.77 | 00:00:00 | | 2016-04-04 | 628,800 | 9.67 | 9.74 | 9.24 | 9.50 | 00:00:00 | | 2016-04-07 | 1,335,500 | 8.51 | 8.57 | 7.95 | 8.10 | 00:00:00 | | 2016-04-08 | 1,313,300 | 8.25 | 8.79 | 8.25 | 8.79 | 00:00:00 | | 2016-04-12 | 1,366,800 | 9.01 | 9.04 | 8.56 | 8.90 | 00:00:00 | | 2016-04-13 | 1,882,200 | 9.48 | 10.00 | 9.36 | 9.86 | 00:00:00 | | 2016-04-18 | 701,800 | 9.90 | 9.90 | 9.51 | 9.76 | 00:00:00 | | 2016-04-20 | 465,200 | 9.74 | 9.83 | 9.52 | 9.65 | 00:00:00 | | 2016-04-21 | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 00:00:00 | | 2016-04-22 | 3,668,800 | 9.48 | 9.52 | 8.85 | 9.38 | 00:00:00 | | 2016-04-25 | 1,409,300 | 9.43 | 9.70 | 9.33 | 9.51 | 00:00:00 | | 2016-04-26 | 1,336,400 | 9.67 | 9.67 | 9.47 | 9.59 | 00:00:00 | | 2016-05-02 | 1,225,300 | 10.45 | 10.50 | 9.76 | 9.93 | 00:00:00 | | 2016-05-06 | 760,600 | 9.20 | 9.33 | 9.11 | 9.23 | 00:00:00 | | 2016-05-09 | 916,200 | 9.23 | 9.32 | 8.73 | 9.06 | 00:00:00 | | 2016-05-12 | 1,562,800 | 9.52 | 9.60 | 9.29 | 9.54 | 00:00:00 | | 2016-05-13 | 1,215,300 | 9.55 | 9.55 | 9.02 | 9.34 | 00:00:00 | | 2016-05-16 | 1,014,100 | 9.45 | 9.45 | 8.93 | 9.05 | 00:00:00 | | 2016-05-23 | 838,600 | 8.50 | 8.51 | 8.16 | 8.32 | 00:00:00 | | 2016-05-24 | 753,800 | 8.36 | 8.54 | 8.18 | 8.37 | 00:00:00 | | 2016-05-25 | 1,411,000 | 8.44 | 8.56 | 8.20 | 8.45 | 00:00:00 | | 2016-05-26 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2016-05-27 | 849,700 | 8.55 | 8.66 | 8.38 | 8.65 | 00:00:00 | | 2016-05-30 | 460,500 | 8.63 | 8.76 | 8.44 | 8.50 | 00:00:00 | | 2016-05-31 | 1,682,300 | 8.50 | 9.23 | 8.43 | 9.00 | 00:00:00 | | 2016-06-01 | 874,300 | 9.10 | 9.16 | 8.70 | 8.85 | 00:00:00 | | 2016-06-02 | 1,164,800 | 8.85 | 8.98 | 8.72 | 8.90 | 00:00:00 | | 2016-06-03 | 1,764,500 | 8.97 | 9.07 | 8.50 | 8.50 | 00:00:00 | | 2016-06-06 | 990,100 | 8.48 | 8.90 | 8.37 | 8.86 | 00:00:00 | | 2016-06-07 | 588,000 | 8.80 | 9.00 | 8.70 | 8.95 | 00:00:00 | | 2016-06-08 | 1,129,400 | 8.99 | 9.51 | 8.98 | 9.48 | 00:00:00 | | 2016-06-09 | 985,100 | 9.45 | 9.45 | 8.93 | 9.11 | 00:00:00 | | 2016-06-10 | 697,500 | 9.09 | 9.09 | 8.78 | 8.97 | 00:00:00 | | 2016-06-13 | 518,400 | 8.98 | 9.03 | 8.76 | 9.03 | 00:00:00 | | 2016-06-14 | 814,700 | 9.10 | 9.10 | 8.64 | 8.74 | 00:00:00 | | 2016-06-15 | 495,800 | 8.85 | 8.85 | 8.59 | 8.80 | 00:00:00 | | 2016-06-16 | 1,503,100 | 8.73 | 9.02 | 8.61 | 8.96 | 00:00:00 | | 2016-06-17 | 1,342,800 | 9.04 | 9.38 | 9.02 | 9.31 | 00:00:00 | | 2016-06-20 | 835,800 | 9.38 | 9.49 | 9.22 | 9.33 | 00:00:00 | | 2016-06-21 | 2,516,800 | 9.26 | 9.74 | 9.26 | 9.69 | 00:00:00 | | 2016-06-22 | 3,644,500 | 9.75 | 10.98 | 9.75 | 10.75 | 00:00:00 | | 2016-06-23 | 2,806,600 | 10.81 | 11.18 | 10.37 | 11.06 | 00:00:00 | | 2016-06-24 | 1,928,400 | 10.60 | 11.38 | 10.36 | 11.05 | 00:00:00 | | 2016-06-28 | 1,490,300 | 10.84 | 11.03 | 10.60 | 10.95 | 00:00:00 | | 2016-06-29 | 1,288,800 | 10.94 | 11.13 | 10.81 | 10.88 | 00:00:00 | | 2016-07-05 | 2,417,200 | 11.41 | 12.12 | 11.40 | 11.90 | 00:00:00 | | 2016-07-06 | 2,532,300 | 11.90 | 12.32 | 11.43 | 11.70 | 00:00:00 | | 2016-07-14 | 1,869,200 | 13.20 | 13.86 | 13.19 | 13.69 | 00:00:00 | | 2016-07-22 | 923,800 | 14.80 | 14.86 | 14.61 | 14.75 | 00:00:00 | | 2016-07-25 | 2,285,700 | 14.45 | 14.77 | 13.97 | 14.39 | 00:00:00 | | 2016-07-26 | 1,958,400 | 14.44 | 14.44 | 13.97 | 14.10 | 00:00:00 | | 2016-07-27 | 1,128,000 | 14.09 | 14.49 | 13.84 | 14.06 | 00:00:00 | | 2016-07-28 | 963,500 | 14.15 | 14.29 | 13.83 | 13.88 | 00:00:00 | | 2016-08-01 | 1,718,600 | 15.06 | 15.06 | 13.94 | 13.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
