|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-01-09 | 758,400 | 16.29 | 16.29 | 15.86 | 16.09 | 00:00:00 | 2018-01-10 | 307,400 | 16.20 | 16.20 | 15.99 | 16.10 | 00:00:00 | 2018-01-11 | 851,700 | 16.19 | 16.52 | 16.03 | 16.39 | 00:00:00 | 2018-01-12 | 606,800 | 16.31 | 16.42 | 16.10 | 16.20 | 00:00:00 | 2018-01-15 | 1,081,300 | 16.35 | 16.45 | 16.13 | 16.18 | 00:00:00 | 2018-01-16 | 1,149,100 | 16.24 | 16.28 | 15.80 | 16.12 | 00:00:00 | 2018-01-17 | 416,800 | 16.10 | 16.15 | 15.82 | 15.99 | 00:00:00 | 2018-01-18 | 840,700 | 15.98 | 16.05 | 15.67 | 15.77 | 00:00:00 | 2018-01-19 | 569,000 | 15.83 | 15.94 | 15.22 | 15.68 | 00:00:00 | 2018-01-22 | 918,800 | 15.70 | 16.15 | 15.61 | 15.85 | 00:00:00 | 2018-01-23 | 913,600 | 15.80 | 16.07 | 15.61 | 15.87 | 00:00:00 | 2018-01-24 | 1,053,900 | 15.94 | 16.23 | 15.86 | 16.14 | 00:00:00 | 2018-01-25 | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 00:00:00 | 2018-01-26 | 1,462,000 | 16.14 | 16.64 | 16.14 | 16.60 | 00:00:00 | 2018-01-29 | 869,800 | 16.64 | 17.17 | 16.50 | 16.95 | 00:00:00 | 2018-01-30 | 673,300 | 17.12 | 17.15 | 16.51 | 16.78 | 00:00:00 | 2018-01-31 | 669,700 | 16.86 | 16.97 | 16.60 | 16.60 | 00:00:00 | 2018-02-01 | 949,600 | 16.61 | 16.83 | 16.20 | 16.20 | 00:00:00 | 2018-02-02 | 475,200 | 16.18 | 16.18 | 15.74 | 16.00 | 00:00:00 | 2018-02-05 | 430,500 | 15.90 | 15.99 | 15.56 | 15.69 | 00:00:00 | 2018-02-06 | 666,100 | 15.63 | 16.00 | 15.31 | 16.00 | 00:00:00 | 2018-02-07 | 408,000 | 16.10 | 16.10 | 15.76 | 15.94 | 00:00:00 | 2018-02-08 | 665,800 | 15.98 | 15.98 | 15.51 | 15.63 | 00:00:00 | 2018-02-09 | 573,500 | 15.55 | 15.77 | 15.10 | 15.29 | 00:00:00 | 2018-02-14 | 652,900 | 15.60 | 15.87 | 15.40 | 15.73 | 00:00:00 | 2018-02-15 | 1,254,900 | 15.87 | 15.94 | 15.19 | 15.35 | 00:00:00 | 2018-02-16 | 326,200 | 15.35 | 15.48 | 15.26 | 15.39 | 00:00:00 | 2018-02-19 | 480,600 | 15.41 | 15.94 | 15.38 | 15.94 | 00:00:00 | 2018-02-20 | 915,300 | 15.92 | 15.92 | 15.50 | 15.81 | 00:00:00 | 2018-02-21 | 715,500 | 15.76 | 15.99 | 15.58 | 15.70 | 00:00:00 | 2018-02-22 | 879,000 | 15.69 | 15.90 | 15.33 | 15.49 | 00:00:00 | 2018-02-23 | 497,100 | 15.55 | 15.75 | 15.40 | 15.72 | 00:00:00 | 2018-02-26 | 865,600 | 15.80 | 15.99 | 15.50 | 15.50 | 00:00:00 | 2018-02-27 | 324,800 | 15.31 | 15.65 | 15.31 | 15.40 | 00:00:00 | 2018-02-28 | 803,100 | 15.48 | 15.54 | 15.15 | 15.27 | 00:00:00 | 2018-03-01 | 1,064,900 | 15.25 | 15.78 | 15.05 | 15.65 | 00:00:00 | 2018-03-02 | 562,900 | 15.55 | 15.75 | 15.16 | 15.45 | 00:00:00 | 2018-03-05 | 1,822,100 | 15.53 | 15.55 | 14.91 | 14.95 | 00:00:00 | 2018-03-06 | 895,200 | 15.00 | 15.16 | 14.77 | 14.91 | 00:00:00 | 2018-03-07 | 711,300 | 14.91 | 14.96 | 14.57 | 14.91 | 00:00:00 | 2018-03-08 | 4,974,600 | 14.91 | 15.06 | 14.71 | 14.90 | 00:00:00 | 2018-03-09 | 1,006,500 | 14.90 | 15.20 | 14.57 | 15.10 | 00:00:00 | 2018-03-12 | 363,200 | 15.22 | 15.43 | 15.13 | 15.25 | 00:00:00 | 2018-03-13 | 811,500 | 15.16 | 15.33 | 14.66 | 14.76 | 00:00:00 | 2018-03-14 | 762,500 | 14.94 | 14.94 | 14.45 | 14.58 | 00:00:00 | 2018-03-15 | 418,500 | 14.57 | 14.57 | 14.24 | 14.26 | 00:00:00 | 2018-03-16 | 605,100 | 14.30 | 14.50 | 14.16 | 14.40 | 00:00:00 | 2018-03-19 | 388,500 | 14.48 | 14.53 | 14.14 | 14.25 | 00:00:00 | 2018-03-20 | 1,430,700 | 14.26 | 14.77 | 14.05 | 14.77 | 00:00:00 | 2018-03-21 | 1,313,100 | 14.76 | 15.05 | 14.49 | 14.93 | 00:00:00 | 2018-03-22 | 737,100 | 14.94 | 15.27 | 14.82 | 15.00 | 00:00:00 | 2018-03-23 | 425,600 | 14.96 | 15.16 | 14.76 | 14.79 | 00:00:00 | 2018-03-26 | 583,100 | 14.77 | 15.11 | 14.71 | 14.88 | 00:00:00 | 2018-03-27 | 1,256,700 | 14.88 | 15.36 | 14.77 | 15.20 | 00:00:00 | 2018-03-28 | 6,174,700 | 14.99 | 15.20 | 13.10 | 13.31 | 00:00:00 | 2018-03-29 | 3,911,100 | 13.60 | 13.95 | 13.31 | 13.55 | 00:00:00 | 2018-04-02 | 1,418,600 | 13.60 | 13.60 | 12.71 | 12.90 | 00:00:00 | 2018-04-03 | 1,349,500 | 12.96 | 13.84 | 12.92 | 13.84 | 00:00:00 | 2018-04-04 | 2,523,900 | 13.70 | 14.66 | 13.70 | 14.50 | 00:00:00 | 2018-04-05 | 1,190,400 | 14.71 | 15.09 | 14.40 | 14.73 | 00:00:00 | 2018-04-06 | 3,441,700 | 14.85 | 15.41 | 14.60 | 15.10 | 00:00:00 | 2018-04-09 | 951,500 | 15.28 | 15.56 | 14.80 | 14.85 | 00:00:00 | 2018-04-10 | 765,900 | 15.05 | 15.15 | 14.60 | 14.75 | 00:00:00 | 2018-04-11 | 992,400 | 14.57 | 15.05 | 14.55 | 14.89 | 00:00:00 | 2018-04-12 | 1,268,100 | 15.19 | 15.41 | 14.98 | 15.25 | 00:00:00 | 2018-04-13 | 454,000 | 15.30 | 15.50 | 14.90 | 15.01 | 00:00:00 | 2018-04-16 | 960,500 | 15.03 | 15.16 | 14.36 | 14.77 | 00:00:00 | 2018-04-17 | 2,223,200 | 14.70 | 15.64 | 14.66 | 15.60 | 00:00:00 | 2018-04-18 | 1,976,000 | 15.95 | 16.18 | 15.60 | 15.96 | 00:00:00 | 2018-04-19 | 1,522,000 | 16.06 | 16.29 | 15.88 | 16.20 | 00:00:00 | 2018-04-20 | 1,364,000 | 16.29 | 16.60 | 15.85 | 16.50 | 00:00:00 | 2018-04-23 | 2,957,500 | 16.45 | 17.40 | 16.45 | 17.38 | 00:00:00 | 2018-04-24 | 2,481,000 | 17.56 | 18.10 | 17.26 | 17.89 | 00:00:00 | 2018-04-25 | 1,102,200 | 17.65 | 17.88 | 17.42 | 17.75 | 00:00:00 | 2018-04-26 | 985,000 | 17.95 | 18.30 | 17.50 | 17.92 | 00:00:00 | 2018-04-27 | 2,119,800 | 17.89 | 18.00 | 17.52 | 17.58 | 00:00:00 | 2018-04-30 | 641,600 | 17.20 | 17.88 | 17.10 | 17.58 | 00:00:00 | 2018-05-02 | 539,100 | 17.55 | 17.59 | 16.91 | 17.24 | 00:00:00 | 2018-05-03 | 908,900 | 17.34 | 17.42 | 16.65 | 16.86 | 00:00:00 | 2018-05-04 | 1,951,400 | 16.73 | 16.91 | 16.34 | 16.68 | 00:00:00 | 2018-05-07 | 1,215,500 | 16.80 | 16.80 | 15.91 | 16.10 | 00:00:00 | 2018-05-08 | 810,900 | 16.07 | 16.30 | 15.83 | 16.11 | 00:00:00 | 2018-05-09 | 1,003,800 | 16.12 | 16.60 | 15.64 | 15.90 | 00:00:00 | 2018-05-10 | 660,600 | 16.06 | 16.27 | 15.94 | 16.22 | 00:00:00 | 2018-05-11 | 555,100 | 16.25 | 16.51 | 15.84 | 16.02 | 00:00:00 | 2018-05-14 | 543,200 | 16.13 | 16.20 | 15.28 | 15.70 | 00:00:00 | 2018-05-15 | 4,566,800 | 15.60 | 15.60 | 13.73 | 13.90 | 00:00:00 | 2018-05-16 | 984,100 | 13.85 | 14.33 | 13.85 | 14.29 | 00:00:00 | 2018-05-17 | 1,322,700 | 14.20 | 14.93 | 13.41 | 13.65 | 00:00:00 | 2018-05-18 | 907,200 | 13.60 | 13.81 | 13.04 | 13.58 | 00:00:00 | 2018-05-21 | 653,200 | 13.85 | 13.98 | 13.17 | 13.22 | 00:00:00 | 2018-05-22 | 417,900 | 13.45 | 13.58 | 13.30 | 13.42 | 00:00:00 | 2018-05-23 | 571,900 | 13.35 | 13.75 | 13.29 | 13.53 | 00:00:00 | 2018-05-24 | 608,200 | 13.46 | 13.54 | 12.94 | 13.30 | 00:00:00 | 2018-05-25 | 680,100 | 13.18 | 13.39 | 13.11 | 13.30 | 00:00:00 | 2018-05-28 | 1,086,400 | 13.30 | 13.30 | 12.27 | 12.61 | 00:00:00 | 2018-05-29 | 1,498,200 | 12.61 | 12.90 | 12.49 | 12.68 | 00:00:00 | 2018-05-30 | 2,007,600 | 12.76 | 12.76 | 12.26 | 12.35 | 00:00:00 | 2018-06-01 | 3,457,600 | 12.94 | 13.38 | 12.70 | 12.86 | 00:00:00 | 2018-06-04 | 756,800 | 12.86 | 13.16 | 12.44 | 13.08 | 00:00:00 | 2018-06-05 | 1,948,900 | 12.91 | 13.01 | 12.35 | 12.52 | 00:00:00 | 2018-06-06 | 2,033,000 | 12.38 | 12.40 | 11.67 | 11.73 | 00:00:00 | 2018-06-07 | 4,598,300 | 11.60 | 11.72 | 10.30 | 11.20 | 00:00:00 | 2018-06-08 | 2,199,800 | 11.26 | 12.11 | 10.77 | 11.98 | 00:00:00 | 2018-06-11 | 2,074,100 | 12.09 | 12.09 | 11.40 | 11.70 | 00:00:00 | 2018-06-12 | 1,333,000 | 11.58 | 11.75 | 11.49 | 11.65 | 00:00:00 | 2018-06-13 | 1,011,500 | 11.65 | 11.80 | 11.51 | 11.61 | 00:00:00 | 2018-06-14 | 3,634,500 | 11.61 | 11.65 | 11.10 | 11.12 | 00:00:00 | 2018-06-15 | 1,215,600 | 11.06 | 11.39 | 10.91 | 11.33 | 00:00:00 | 2018-06-18 | 462,600 | 11.17 | 11.30 | 11.03 | 11.18 | 00:00:00 | 2018-06-19 | 704,300 | 11.07 | 11.46 | 10.92 | 11.25 | 00:00:00 | 2018-06-20 | 1,227,200 | 11.37 | 11.59 | 11.03 | 11.40 | 00:00:00 | 2018-06-21 | 522,000 | 11.28 | 11.38 | 11.05 | 11.15 | 00:00:00 | 2018-06-22 | 824,600 | 11.34 | 11.34 | 10.90 | 11.17 | 00:00:00 | 2018-06-25 | 1,703,600 | 11.30 | 11.41 | 11.05 | 11.21 | 00:00:00 | 2018-06-26 | 2,859,600 | 11.39 | 11.75 | 11.29 | 11.65 | 00:00:00 | 2018-06-27 | 879,900 | 11.70 | 11.99 | 11.25 | 11.44 | 00:00:00 | 2018-06-28 | 781,300 | 11.50 | 11.66 | 11.39 | 11.50 | 00:00:00 | 2018-06-29 | 1,625,100 | 11.64 | 11.65 | 11.12 | 11.25 | 00:00:00 | 2018-07-02 | 581,800 | 11.17 | 11.59 | 11.17 | 11.25 | 00:00:00 | 2018-07-03 | 607,300 | 11.36 | 11.42 | 11.21 | 11.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|