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
2016-08-01	1,718,600	15.06	15.06	13.94	13.96	00:00:00
2016-08-04	2,313,200	14.20	15.61	14.20	15.41	00:00:00
2016-08-05	2,235,200	15.65	16.01	14.89	15.20	00:00:00
2016-08-10	1,113,100	15.47	15.90	15.22	15.26	00:00:00
2016-08-15	1,007,000	15.61	15.82	15.42	15.60	00:00:00
2016-08-16	3,169,000	15.60	15.77	15.40	15.68	00:00:00
2016-08-17	5,342,200	15.69	15.75	15.25	15.40	00:00:00
2016-08-22	610,800	15.61	15.61	15.33	15.45	00:00:00
2016-08-23	1,017,600	15.55	15.75	14.87	15.00	00:00:00
2016-08-24	632,500	14.98	15.24	14.83	15.02	00:00:00
2016-08-25	1,253,700	15.05	15.05	14.69	14.85	00:00:00
2016-08-26	839,200	14.90	15.37	14.66	14.77	00:00:00
2016-08-29	755,800	14.78	15.17	14.71	15.14	00:00:00
2016-09-01	1,044,400	15.20	15.75	15.10	15.55	00:00:00
2016-09-02	1,134,700	15.65	16.51	15.65	16.38	00:00:00
2016-09-05	524,500	16.56	16.63	16.06	16.11	00:00:00
2016-09-08	524,100	16.32	16.55	16.22	16.26	00:00:00
2016-09-09	806,100	16.26	16.27	15.30	15.51	00:00:00
2016-09-15	1,130,800	14.57	15.51	14.53	15.49	00:00:00
2016-09-19	837,500	15.30	15.91	15.30	15.70	00:00:00
2016-09-22	1,214,200	16.39	16.90	16.39	16.90	00:00:00
2016-09-26	755,300	16.87	16.87	16.42	16.58	00:00:00
2016-09-29	705,600	16.06	16.42	15.63	15.84	00:00:00
2016-09-30	565,800	15.71	15.88	15.50	15.88	00:00:00
2016-10-03	548,900	15.89	16.05	15.50	15.77	00:00:00
2016-10-04	445,400	15.73	15.96	15.61	15.69	00:00:00
2016-10-11	1,086,100	16.93	17.19	16.38	16.76	00:00:00
2016-10-12	0	16.76	16.76	16.76	16.76	00:00:00
2016-10-13	1,191,300	16.64	17.40	16.64	17.40	00:00:00
2016-10-14	1,240,500	17.45	17.70	17.43	17.50	00:00:00
2016-10-17	604,600	17.50	17.74	17.30	17.51	00:00:00
2016-10-18	697,400	17.60	17.75	17.34	17.56	00:00:00
2016-10-19	880,000	17.60	17.71	17.41	17.50	00:00:00
2016-10-20	1,401,000	17.47	17.76	17.25	17.28	00:00:00
2016-10-26	1,168,300	17.12	17.64	16.86	16.99	00:00:00
2016-10-27	1,003,300	17.10	17.70	17.03	17.30	00:00:00
2016-10-28	895,500	17.20	17.67	17.06	17.35	00:00:00
2016-10-31	779,800	17.49	17.58	17.29	17.55	00:00:00
2016-11-01	1,198,300	17.50	17.70	16.83	17.45	00:00:00
2016-11-02	0	17.45	17.45	17.45	17.45	00:00:00
2016-11-08	613,400	17.15	17.48	16.93	17.10	00:00:00
2016-11-09	600,100	16.41	17.34	16.12	17.19	00:00:00
2016-11-14	1,007,400	14.50	14.86	13.83	14.01	00:00:00
2016-11-16	1,607,600	14.12	14.83	14.12	14.71	00:00:00
2016-11-17	575,200	14.90	15.17	14.39	14.40	00:00:00
2016-11-21	1,015,900	14.70	14.97	14.55	14.90	00:00:00
2016-11-23	728,000	14.98	15.00	14.70	14.84	00:00:00
2016-11-24	128,200	14.84	15.00	14.75	14.79	00:00:00
2016-11-25	1,160,800	14.60	14.60	14.33	14.42	00:00:00
2016-12-12	1,011,800	14.27	14.27	13.47	13.72	00:00:00
2016-12-21	1,189,000	16.95	16.95	16.95	16.95	00:00:00
2016-12-22	807,400	16.95	17.16	16.62	16.95	00:00:00
2016-12-23	773,800	16.92	17.11	16.45	16.62	00:00:00
2017-01-02	587,800	17.10	17.56	16.99	17.56	00:00:00
2017-01-09	804,100	17.85	18.15	17.75	17.80	00:00:00
2017-01-10	913,700	17.90	18.01	17.21	17.45	00:00:00
2017-01-11	1,594,000	17.45	17.59	16.67	17.00	00:00:00
2017-01-12	3,635,500	17.53	18.59	17.39	18.56	00:00:00
2017-01-13	1,694,500	18.46	18.92	18.16	18.56	00:00:00
2017-01-16	680,800	18.48	18.51	18.24	18.50	00:00:00
2017-01-23	1,006,100	19.39	19.62	19.08	19.60	00:00:00
2017-01-24	910,300	19.45	19.77	19.34	19.51	00:00:00
2017-01-25	0	19.51	19.51	19.51	19.51	00:00:00
2017-01-26	736,800	19.42	19.84	19.42	19.63	00:00:00
2017-01-30	547,700	19.29	19.29	18.63	18.87	00:00:00
2017-01-31	728,100	19.39	19.69	18.78	19.67	00:00:00
2017-02-01	1,027,400	19.62	20.00	19.49	19.85	00:00:00
2017-02-02	1,227,900	19.95	20.23	19.62	19.79	00:00:00
2017-02-09	1,683,400	19.45	19.50	18.56	19.23	00:00:00
2017-02-13	432,400	19.88	19.88	19.60	19.73	00:00:00
2017-02-20	596,100	21.38	21.91	21.03	21.77	00:00:00
2017-02-21	2,135,000	21.76	22.60	21.75	22.20	00:00:00
2017-02-22	1,726,900	22.24	22.76	21.89	22.20	00:00:00
2017-03-03	830,700	22.00	22.49	21.95	22.44	00:00:00
2017-03-21	1,013,500	20.46	20.56	19.71	20.56	00:00:00
2017-03-22	1,808,400	20.65	20.67	19.44	20.63	00:00:00
2017-03-23	1,608,500	20.42	21.08	19.82	20.35	00:00:00
2017-03-24	1,663,800	20.40	21.38	20.28	21.10	00:00:00
2017-04-03	701,100	19.75	19.77	19.18	19.19	00:00:00
2017-04-04	2,014,000	19.25	19.30	18.18	18.40	00:00:00
2017-04-05	1,438,900	18.44	19.26	18.44	18.85	00:00:00
2017-04-06	1,133,300	18.91	19.16	18.67	18.79	00:00:00
2017-04-07	1,074,800	18.90	19.33	18.66	19.21	00:00:00
2017-04-20	635,400	21.28	21.34	21.04	21.30	00:00:00
2017-04-21	0	21.30	21.30	21.30	21.30	00:00:00
2017-04-26	884,600	21.50	21.60	21.17	21.60	00:00:00
2017-04-27	694,500	21.60	21.60	20.76	21.23	00:00:00
2017-05-01	0	21.85	21.85	21.85	21.85	00:00:00
2017-05-02	804,500	21.65	22.31	21.54	22.25	00:00:00
2017-05-03	1,082,500	22.04	23.15	22.04	22.86	00:00:00
2017-05-04	892,700	22.70	22.70	21.80	22.25	00:00:00
2017-05-05	919,100	22.21	22.44	21.68	22.35	00:00:00
2017-05-10	1,106,100	22.32	22.96	22.03	22.35	00:00:00
2017-05-11	2,700,100	22.30	22.80	22.30	22.69	00:00:00
2017-05-12	1,224,700	22.89	23.70	22.88	23.50	00:00:00
2017-05-15	1,524,700	23.75	24.02	23.44	23.50	00:00:00
2017-05-16	1,911,600	23.80	23.80	22.07	23.27	00:00:00
2017-05-17	863,100	23.15	23.48	22.77	23.00	00:00:00
2017-05-18	3,584,800	19.01	20.22	18.50	18.50	00:00:00
2017-05-19	2,407,100	19.50	20.19	19.01	20.06	00:00:00
2017-05-22	2,447,700	19.59	19.73	18.69	19.15	00:00:00
2017-05-23	1,339,100	19.19	19.79	19.08	19.66	00:00:00
2017-05-24	849,200	19.65	20.64	19.65	20.50	00:00:00
2017-05-25	903,500	20.49	20.79	19.90	20.60	00:00:00
2017-05-26	735,800	20.60	21.22	20.52	20.85	00:00:00
2017-05-29	0	20.85	20.85	20.85	20.85	00:00:00
2017-05-30	876,700	21.00	21.55	21.00	21.35	00:00:00
2017-05-31	1,098,000	21.49	21.49	20.91	21.29	00:00:00
2017-06-01	993,900	21.29	21.60	20.76	20.83	00:00:00
2017-06-02	5,128,800	21.00	21.00	19.21	19.50	00:00:00
2017-06-05	1,235,300	19.53	19.92	19.14	19.75	00:00:00
2017-06-06	921,400	19.72	19.83	19.35	19.45	00:00:00
2017-06-07	1,224,800	19.45	19.61	19.26	19.36	00:00:00
2017-06-08	2,319,000	19.36	20.05	19.00	20.05	00:00:00
2017-06-09	717,100	20.01	20.01	19.42	19.83	00:00:00
2017-06-12	551,200	19.90	19.90	19.54	19.68	00:00:00
2017-06-13	484,200	19.68	19.81	19.20	19.53	00:00:00
2017-06-14	1,939,500	19.53	19.75	19.40	19.60	00:00:00
2017-06-15	0	19.60	19.60	19.60	19.60	00:00:00
2017-06-16	1,705,700	19.50	19.51	18.81	19.05	00:00:00
2017-06-19	1,192,400	19.16	19.17	18.51	18.70	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 > >>