|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-06-19 | 1,192,400 | 19.16 | 19.17 | 18.51 | 18.70 | 00:00:00 | | 2017-06-20 | 1,559,000 | 18.66 | 18.68 | 18.01 | 18.30 | 00:00:00 | | 2017-06-21 | 1,140,000 | 18.25 | 18.39 | 17.74 | 17.91 | 00:00:00 | | 2017-06-22 | 7,632,300 | 22.56 | 23.39 | 22.26 | 23.15 | 00:00:00 | | 2017-06-23 | 2,600,700 | 22.88 | 23.88 | 22.78 | 23.00 | 00:00:00 | | 2017-06-26 | 2,788,300 | 22.70 | 23.17 | 22.22 | 22.63 | 00:00:00 | | 2017-06-27 | 1,653,000 | 22.79 | 23.01 | 22.42 | 22.45 | 00:00:00 | | 2017-06-28 | 1,689,000 | 22.50 | 22.77 | 21.62 | 22.60 | 00:00:00 | | 2017-06-29 | 2,479,200 | 22.43 | 22.60 | 21.59 | 22.10 | 00:00:00 | | 2017-06-30 | 1,136,700 | 22.18 | 22.45 | 21.96 | 22.41 | 00:00:00 | | 2017-07-03 | 703,400 | 22.36 | 22.98 | 22.31 | 22.90 | 00:00:00 | | 2017-07-04 | 532,300 | 22.90 | 23.11 | 22.63 | 23.11 | 00:00:00 | | 2017-07-05 | 2,425,500 | 23.14 | 23.79 | 22.99 | 23.36 | 00:00:00 | | 2017-07-06 | 1,261,100 | 23.35 | 23.65 | 23.01 | 23.28 | 00:00:00 | | 2017-07-07 | 731,100 | 23.05 | 23.60 | 23.05 | 23.60 | 00:00:00 | | 2017-07-10 | 1,121,600 | 23.57 | 24.65 | 23.19 | 23.63 | 00:00:00 | | 2017-07-11 | 812,300 | 23.62 | 24.16 | 23.44 | 23.98 | 00:00:00 | | 2017-07-12 | 3,069,200 | 23.98 | 24.58 | 23.72 | 24.35 | 00:00:00 | | 2017-07-13 | 907,600 | 24.45 | 24.69 | 24.10 | 24.46 | 00:00:00 | | 2017-07-14 | 442,000 | 24.48 | 24.73 | 24.38 | 24.60 | 00:00:00 | | 2017-07-17 | 616,300 | 24.61 | 24.99 | 24.45 | 24.85 | 00:00:00 | | 2017-07-18 | 535,700 | 24.77 | 25.07 | 24.15 | 25.07 | 00:00:00 | | 2017-07-19 | 922,900 | 25.00 | 25.00 | 24.44 | 24.69 | 00:00:00 | | 2017-07-20 | 1,003,100 | 24.87 | 24.87 | 24.47 | 24.60 | 00:00:00 | | 2017-07-21 | 915,700 | 24.66 | 24.74 | 24.45 | 24.45 | 00:00:00 | | 2017-07-24 | 999,700 | 24.72 | 24.72 | 24.36 | 24.70 | 00:00:00 | | 2017-07-25 | 781,900 | 24.85 | 24.85 | 24.22 | 24.55 | 00:00:00 | | 2017-07-26 | 1,924,300 | 24.43 | 24.43 | 23.41 | 23.69 | 00:00:00 | | 2017-07-27 | 1,331,200 | 23.62 | 23.67 | 22.84 | 22.85 | 00:00:00 | | 2017-07-28 | 834,000 | 23.00 | 23.00 | 22.48 | 22.60 | 00:00:00 | | 2017-07-31 | 935,600 | 22.55 | 22.80 | 22.47 | 22.55 | 00:00:00 | | 2017-08-01 | 1,058,000 | 22.55 | 22.75 | 22.16 | 22.50 | 00:00:00 | | 2017-08-02 | 1,137,100 | 22.32 | 23.26 | 22.19 | 23.20 | 00:00:00 | | 2017-08-03 | 894,700 | 23.43 | 23.44 | 22.75 | 22.97 | 00:00:00 | | 2017-08-04 | 994,900 | 22.96 | 23.14 | 22.42 | 22.75 | 00:00:00 | | 2017-08-07 | 548,700 | 22.75 | 22.83 | 22.48 | 22.66 | 00:00:00 | | 2017-08-08 | 605,200 | 22.54 | 22.69 | 22.25 | 22.40 | 00:00:00 | | 2017-08-09 | 1,821,500 | 22.40 | 22.40 | 21.84 | 22.30 | 00:00:00 | | 2017-08-10 | 1,210,400 | 22.30 | 22.30 | 21.92 | 21.95 | 00:00:00 | | 2017-08-11 | 3,759,700 | 21.40 | 21.82 | 20.26 | 20.99 | 00:00:00 | | 2017-08-14 | 778,500 | 21.07 | 21.44 | 20.86 | 21.22 | 00:00:00 | | 2017-08-15 | 415,800 | 21.20 | 21.41 | 21.14 | 21.33 | 00:00:00 | | 2017-08-16 | 996,600 | 21.33 | 21.65 | 20.70 | 20.90 | 00:00:00 | | 2017-08-17 | 1,723,000 | 20.80 | 20.83 | 20.05 | 20.68 | 00:00:00 | | 2017-08-18 | 1,820,000 | 20.67 | 21.49 | 20.57 | 21.05 | 00:00:00 | | 2017-08-21 | 1,134,400 | 21.11 | 21.21 | 20.52 | 20.70 | 00:00:00 | | 2017-08-22 | 1,068,800 | 20.97 | 21.55 | 20.95 | 21.35 | 00:00:00 | | 2017-08-23 | 1,387,800 | 21.36 | 22.07 | 21.36 | 21.70 | 00:00:00 | | 2017-08-24 | 687,700 | 22.00 | 22.00 | 21.48 | 21.55 | 00:00:00 | | 2017-08-25 | 945,300 | 21.70 | 21.75 | 20.76 | 21.00 | 00:00:00 | | 2017-08-28 | 1,255,100 | 20.94 | 21.18 | 20.37 | 20.50 | 00:00:00 | | 2017-08-29 | 1,445,100 | 20.40 | 20.95 | 20.16 | 20.80 | 00:00:00 | | 2017-08-30 | 436,100 | 20.73 | 20.88 | 20.56 | 20.82 | 00:00:00 | | 2017-08-31 | 1,011,700 | 20.77 | 20.90 | 20.51 | 20.60 | 00:00:00 | | 2017-09-01 | 994,900 | 20.87 | 21.05 | 20.62 | 20.86 | 00:00:00 | | 2017-09-04 | 1,150,600 | 20.85 | 21.17 | 20.74 | 21.00 | 00:00:00 | | 2017-09-05 | 1,008,800 | 21.15 | 21.59 | 21.02 | 21.44 | 00:00:00 | | 2017-09-06 | 1,280,100 | 21.50 | 21.87 | 21.31 | 21.61 | 00:00:00 | | 2017-09-07 | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 00:00:00 | | 2017-09-08 | 785,900 | 21.57 | 21.78 | 21.16 | 21.35 | 00:00:00 | | 2017-09-11 | 889,100 | 21.35 | 22.04 | 21.35 | 21.75 | 00:00:00 | | 2017-09-12 | 1,134,700 | 22.00 | 22.61 | 21.87 | 22.17 | 00:00:00 | | 2017-09-13 | 625,200 | 22.13 | 22.60 | 21.82 | 22.28 | 00:00:00 | | 2017-09-14 | 674,200 | 22.37 | 22.41 | 21.67 | 21.96 | 00:00:00 | | 2017-09-15 | 744,100 | 21.96 | 22.06 | 21.78 | 21.85 | 00:00:00 | | 2017-09-18 | 1,187,900 | 21.90 | 22.36 | 21.37 | 21.45 | 00:00:00 | | 2017-09-19 | 620,400 | 21.69 | 21.87 | 21.29 | 21.47 | 00:00:00 | | 2017-09-20 | 870,600 | 21.60 | 21.74 | 21.01 | 21.50 | 00:00:00 | | 2017-09-21 | 1,371,700 | 21.49 | 21.49 | 20.64 | 21.00 | 00:00:00 | | 2017-09-22 | 346,100 | 21.00 | 21.13 | 20.79 | 20.90 | 00:00:00 | | 2017-09-25 | 560,600 | 20.80 | 20.84 | 19.97 | 20.30 | 00:00:00 | | 2017-09-26 | 1,039,300 | 20.54 | 20.62 | 19.83 | 20.10 | 00:00:00 | | 2017-09-27 | 1,197,500 | 20.10 | 20.29 | 19.21 | 20.00 | 00:00:00 | | 2017-09-28 | 1,301,000 | 19.86 | 19.87 | 19.39 | 19.61 | 00:00:00 | | 2017-09-29 | 1,419,900 | 19.74 | 20.07 | 19.43 | 19.63 | 00:00:00 | | 2017-10-02 | 782,000 | 19.70 | 20.34 | 19.51 | 20.09 | 00:00:00 | | 2017-10-03 | 613,500 | 20.01 | 20.30 | 19.95 | 20.26 | 00:00:00 | | 2017-10-04 | 1,249,600 | 20.28 | 20.47 | 19.62 | 19.76 | 00:00:00 | | 2017-10-05 | 1,001,600 | 19.75 | 20.28 | 19.57 | 19.68 | 00:00:00 | | 2017-10-06 | 1,397,100 | 19.68 | 19.78 | 19.20 | 19.45 | 00:00:00 | | 2017-10-09 | 822,100 | 19.62 | 19.80 | 19.02 | 19.34 | 00:00:00 | | 2017-10-10 | 551,500 | 19.44 | 19.65 | 19.26 | 19.49 | 00:00:00 | | 2017-10-11 | 898,200 | 19.39 | 19.71 | 19.00 | 19.10 | 00:00:00 | | 2017-10-12 | 0 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | | 2017-10-13 | 738,200 | 19.12 | 19.34 | 18.85 | 19.00 | 00:00:00 | | 2017-10-16 | 916,000 | 19.09 | 19.23 | 18.72 | 18.90 | 00:00:00 | | 2017-10-17 | 1,382,800 | 18.90 | 19.21 | 18.46 | 19.15 | 00:00:00 | | 2017-10-18 | 1,243,300 | 19.24 | 19.76 | 18.86 | 19.62 | 00:00:00 | | 2017-10-19 | 682,200 | 19.63 | 19.72 | 19.12 | 19.47 | 00:00:00 | | 2017-10-20 | 845,700 | 19.38 | 19.95 | 19.28 | 19.28 | 00:00:00 | | 2017-10-23 | 1,081,000 | 19.28 | 19.40 | 18.42 | 18.60 | 00:00:00 | | 2017-10-24 | 580,600 | 18.63 | 18.94 | 18.37 | 18.84 | 00:00:00 | | 2017-10-25 | 1,026,700 | 18.92 | 19.19 | 18.32 | 18.50 | 00:00:00 | | 2017-10-26 | 1,467,000 | 18.59 | 18.60 | 18.20 | 18.21 | 00:00:00 | | 2017-10-27 | 1,053,800 | 18.21 | 18.79 | 18.10 | 18.50 | 00:00:00 | | 2017-10-30 | 799,000 | 18.53 | 18.73 | 18.20 | 18.39 | 00:00:00 | | 2017-10-31 | 2,070,700 | 18.37 | 18.55 | 17.98 | 18.28 | 00:00:00 | | 2017-11-01 | 1,343,400 | 18.28 | 19.39 | 18.25 | 18.69 | 00:00:00 | | 2017-12-07 | 415,200 | 17.44 | 17.44 | 16.99 | 17.24 | 00:00:00 | | 2017-12-08 | 656,800 | 17.27 | 17.52 | 17.00 | 17.00 | 00:00:00 | | 2017-12-11 | 439,100 | 17.05 | 17.16 | 16.74 | 16.85 | 00:00:00 | | 2017-12-12 | 435,600 | 16.85 | 16.85 | 16.46 | 16.75 | 00:00:00 | | 2017-12-13 | 783,900 | 16.77 | 16.89 | 16.44 | 16.66 | 00:00:00 | | 2017-12-14 | 518,300 | 16.51 | 16.72 | 16.34 | 16.54 | 00:00:00 | | 2017-12-15 | 1,736,200 | 16.40 | 16.46 | 15.96 | 16.06 | 00:00:00 | | 2017-12-18 | 647,200 | 16.37 | 16.37 | 15.87 | 15.95 | 00:00:00 | | 2017-12-19 | 1,133,500 | 15.90 | 15.93 | 15.51 | 15.51 | 00:00:00 | | 2017-12-20 | 970,800 | 15.53 | 16.00 | 15.45 | 15.94 | 00:00:00 | | 2017-12-21 | 796,100 | 15.94 | 15.97 | 15.67 | 15.80 | 00:00:00 | | 2017-12-22 | 618,900 | 15.71 | 16.29 | 15.63 | 16.19 | 00:00:00 | | 2017-12-25 | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 00:00:00 | | 2017-12-26 | 265,100 | 16.48 | 16.48 | 15.98 | 16.18 | 00:00:00 | | 2017-12-27 | 857,800 | 16.20 | 16.31 | 15.92 | 16.30 | 00:00:00 | | 2017-12-28 | 2,004,500 | 16.32 | 16.99 | 16.27 | 16.69 | 00:00:00 | | 2017-12-29 | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 00:00:00 | | 2018-01-02 | 472,900 | 16.70 | 16.94 | 16.70 | 16.79 | 00:00:00 | | 2018-01-03 | 505,800 | 16.93 | 16.93 | 16.44 | 16.52 | 00:00:00 | | 2018-01-04 | 281,300 | 16.60 | 16.66 | 16.31 | 16.40 | 00:00:00 | | 2018-01-05 | 710,700 | 16.40 | 16.64 | 16.13 | 16.36 | 00:00:00 | | 2018-01-08 | 347,500 | 16.36 | 16.47 | 16.17 | 16.19 | 00:00:00 | | 2018-01-09 | 758,400 | 16.29 | 16.29 | 15.86 | 16.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
