|
 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 | | 2008-11-10 | 215,600 | 21.75 | 21.75 | 20.24 | 20.50 | 00:00:00 | | 2008-11-11 | 228,200 | 20.22 | 20.45 | 19.81 | 20.16 | 00:00:00 | | 2008-11-12 | 385,900 | 20.00 | 20.19 | 19.11 | 20.00 | 00:00:00 | | 2008-11-13 | 240,600 | 19.95 | 20.94 | 19.70 | 20.94 | 00:00:00 | | 2008-11-14 | 234,800 | 21.19 | 21.68 | 20.13 | 21.08 | 00:00:00 | | 2008-11-17 | 337,700 | 20.60 | 22.90 | 20.60 | 22.20 | 00:00:00 | | 2008-11-18 | 338,300 | 21.75 | 23.31 | 21.71 | 22.92 | 00:00:00 | | 2008-11-19 | 192,500 | 22.94 | 23.49 | 22.16 | 22.38 | 00:00:00 | | 2008-11-21 | 200,900 | 22.04 | 22.30 | 21.31 | 21.70 | 00:00:00 | | 2008-11-24 | 287,400 | 22.01 | 23.79 | 22.01 | 23.00 | 00:00:00 | | 2008-11-25 | 195,400 | 22.42 | 23.59 | 22.42 | 22.85 | 00:00:00 | | 2008-11-26 | 182,900 | 22.78 | 23.99 | 22.55 | 23.70 | 00:00:00 | | 2008-11-27 | 151,600 | 23.40 | 24.30 | 23.02 | 23.85 | 00:00:00 | | 2008-11-28 | 208,900 | 24.18 | 24.99 | 23.52 | 24.01 | 00:00:00 | | 2008-12-01 | 173,200 | 23.52 | 23.75 | 22.31 | 23.21 | 00:00:00 | | 2008-12-02 | 107,900 | 23.85 | 24.19 | 23.15 | 23.26 | 00:00:00 | | 2008-12-03 | 141,400 | 23.33 | 24.15 | 22.87 | 24.00 | 00:00:00 | | 2008-12-04 | 123,200 | 24.15 | 24.80 | 23.80 | 24.10 | 00:00:00 | | 2008-12-05 | 118,000 | 23.80 | 25.19 | 23.25 | 24.45 | 00:00:00 | | 2008-12-08 | 215,500 | 25.19 | 25.90 | 24.36 | 24.60 | 00:00:00 | | 2008-12-09 | 84,300 | 24.99 | 24.99 | 23.40 | 23.40 | 00:00:00 | | 2008-12-10 | 275,300 | 24.40 | 24.93 | 23.93 | 24.02 | 00:00:00 | | 2008-12-11 | 669,800 | 23.90 | 24.50 | 22.67 | 22.67 | 00:00:00 | | 2008-12-12 | 207,400 | 23.20 | 23.20 | 22.24 | 23.13 | 00:00:00 | | 2008-12-15 | 136,600 | 23.13 | 23.13 | 22.45 | 22.45 | 00:00:00 | | 2008-12-16 | 149,200 | 22.91 | 23.70 | 22.72 | 23.70 | 00:00:00 | | 2008-12-17 | 473,200 | 23.46 | 23.46 | 22.50 | 22.50 | 00:00:00 | | 2008-12-18 | 186,400 | 22.62 | 23.63 | 22.50 | 23.09 | 00:00:00 | | 2008-12-19 | 278,000 | 22.60 | 24.30 | 22.60 | 24.30 | 00:00:00 | | 2008-12-22 | 154,400 | 23.82 | 23.99 | 22.96 | 22.96 | 00:00:00 | | 2008-12-23 | 125,200 | 23.37 | 23.57 | 22.30 | 22.30 | 00:00:00 | | 2008-12-26 | 82,400 | 22.63 | 23.00 | 22.26 | 22.26 | 00:00:00 | | 2008-12-29 | 118,500 | 22.98 | 22.99 | 22.01 | 22.01 | 00:00:00 | | 2008-12-30 | 556,100 | 22.45 | 22.65 | 21.86 | 21.86 | 00:00:00 | | 2009-01-02 | 130,700 | 22.13 | 23.48 | 21.91 | 23.48 | 00:00:00 | | 2009-01-05 | 183,900 | 23.31 | 23.48 | 22.82 | 23.01 | 00:00:00 | | 2009-01-06 | 241,900 | 23.05 | 23.85 | 22.30 | 22.42 | 00:00:00 | | 2009-01-07 | 103,500 | 22.99 | 22.99 | 22.10 | 22.15 | 00:00:00 | | 2009-01-08 | 115,800 | 22.39 | 22.85 | 21.91 | 22.41 | 00:00:00 | | 2009-01-09 | 127,300 | 22.50 | 22.69 | 22.00 | 22.30 | 00:00:00 | | 2009-01-12 | 187,800 | 22.12 | 23.10 | 22.12 | 22.62 | 00:00:00 | | 2009-01-13 | 246,200 | 22.53 | 23.29 | 22.18 | 22.65 | 00:00:00 | | 2009-01-14 | 103,600 | 22.50 | 22.55 | 22.24 | 22.40 | 00:00:00 | | 2009-01-15 | 156,100 | 22.60 | 22.92 | 22.14 | 22.69 | 00:00:00 | | 2009-01-16 | 235,400 | 22.70 | 23.55 | 22.38 | 23.55 | 00:00:00 | | 2009-01-19 | 156,100 | 23.52 | 23.52 | 22.72 | 23.23 | 00:00:00 | | 2009-01-20 | 111,200 | 23.23 | 23.53 | 22.26 | 22.34 | 00:00:00 | | 2009-01-21 | 142,000 | 22.40 | 23.36 | 22.36 | 23.36 | 00:00:00 | | 2009-01-22 | 207,400 | 23.03 | 23.20 | 22.27 | 22.73 | 00:00:00 | | 2009-01-23 | 110,700 | 22.70 | 22.96 | 22.00 | 22.60 | 00:00:00 | | 2009-01-26 | 174,000 | 22.59 | 23.17 | 22.56 | 22.80 | 00:00:00 | | 2009-01-27 | 141,800 | 22.80 | 23.24 | 22.80 | 23.20 | 00:00:00 | | 2009-01-28 | 242,900 | 23.50 | 23.70 | 23.35 | 23.70 | 00:00:00 | | 2009-01-29 | 79,100 | 23.70 | 23.70 | 23.21 | 23.67 | 00:00:00 | | 2009-01-30 | 176,600 | 23.67 | 23.90 | 23.32 | 23.66 | 00:00:00 | | 2009-02-02 | 231,900 | 23.39 | 24.29 | 22.85 | 23.76 | 00:00:00 | | 2009-02-03 | 205,200 | 23.61 | 23.72 | 23.14 | 23.30 | 00:00:00 | | 2009-02-04 | 240,500 | 23.31 | 23.99 | 23.16 | 23.49 | 00:00:00 | | 2009-02-05 | 397,500 | 23.89 | 24.98 | 23.52 | 24.45 | 00:00:00 | | 2009-02-06 | 229,400 | 24.50 | 25.40 | 24.31 | 24.80 | 00:00:00 | | 2009-02-09 | 230,900 | 25.10 | 25.80 | 24.80 | 25.01 | 00:00:00 | | 2009-02-10 | 374,100 | 25.13 | 25.69 | 24.71 | 24.85 | 00:00:00 | | 2009-02-11 | 299,600 | 24.90 | 25.75 | 24.90 | 25.33 | 00:00:00 | | 2009-02-12 | 281,300 | 25.43 | 25.50 | 25.15 | 25.30 | 00:00:00 | | 2009-02-13 | 155,700 | 25.57 | 25.89 | 25.41 | 25.75 | 00:00:00 | | 2009-02-16 | 523,000 | 25.45 | 25.52 | 24.47 | 24.55 | 00:00:00 | | 2009-02-17 | 320,900 | 24.40 | 25.17 | 24.19 | 25.02 | 00:00:00 | | 2009-02-18 | 287,000 | 25.00 | 25.38 | 24.89 | 25.00 | 00:00:00 | | 2009-02-19 | 134,200 | 25.29 | 25.40 | 25.00 | 25.18 | 00:00:00 | | 2009-02-20 | 121,500 | 25.12 | 25.24 | 24.70 | 25.11 | 00:00:00 | | 2009-02-25 | 90,800 | 25.20 | 25.70 | 24.93 | 25.00 | 00:00:00 | | 2009-02-26 | 154,600 | 25.30 | 25.70 | 25.05 | 25.05 | 00:00:00 | | 2009-02-27 | 142,300 | 24.70 | 25.60 | 24.70 | 25.56 | 00:00:00 | | 2009-03-02 | 280,100 | 25.01 | 25.28 | 24.61 | 24.61 | 00:00:00 | | 2009-03-03 | 192,100 | 24.63 | 25.20 | 24.63 | 24.85 | 00:00:00 | | 2009-03-04 | 166,300 | 25.19 | 25.34 | 25.02 | 25.05 | 00:00:00 | | 2009-03-05 | 126,500 | 24.99 | 25.11 | 24.75 | 24.80 | 00:00:00 | | 2009-03-06 | 90,800 | 24.80 | 25.29 | 24.80 | 24.94 | 00:00:00 | | 2009-03-09 | 123,700 | 24.81 | 25.45 | 24.81 | 25.07 | 00:00:00 | | 2009-03-10 | 369,500 | 25.17 | 25.63 | 25.10 | 25.39 | 00:00:00 | | 2009-03-11 | 376,700 | 25.63 | 25.63 | 24.95 | 24.95 | 00:00:00 | | 2009-03-12 | 359,900 | 25.05 | 25.05 | 24.59 | 24.61 | 00:00:00 | | 2009-03-13 | 473,800 | 24.95 | 24.95 | 24.21 | 24.63 | 00:00:00 | | 2009-03-16 | 351,700 | 24.85 | 25.50 | 24.80 | 24.80 | 00:00:00 | | 2009-03-17 | 437,100 | 25.19 | 25.29 | 24.52 | 25.19 | 00:00:00 | | 2009-03-18 | 482,300 | 25.20 | 26.20 | 25.11 | 26.20 | 00:00:00 | | 2009-03-19 | 603,900 | 23.99 | 23.99 | 22.77 | 22.96 | 00:00:00 | | 2009-03-20 | 410,200 | 23.00 | 23.10 | 21.93 | 22.60 | 00:00:00 | | 2009-03-23 | 262,100 | 22.87 | 22.92 | 22.36 | 22.53 | 00:00:00 | | 2009-03-24 | 427,300 | 22.58 | 22.70 | 21.61 | 21.61 | 00:00:00 | | 2009-03-25 | 391,100 | 21.86 | 22.20 | 21.30 | 22.20 | 00:00:00 | | 2009-03-26 | 268,800 | 22.27 | 22.71 | 22.13 | 22.51 | 00:00:00 | | 2009-03-27 | 228,800 | 22.55 | 22.98 | 22.40 | 22.75 | 00:00:00 | | 2009-03-30 | 161,000 | 22.79 | 22.79 | 22.27 | 22.77 | 00:00:00 | | 2009-03-31 | 297,900 | 22.82 | 22.82 | 22.18 | 22.18 | 00:00:00 | | 2009-04-01 | 255,700 | 22.18 | 23.10 | 22.06 | 23.10 | 00:00:00 | | 2009-04-02 | 268,600 | 23.35 | 23.69 | 22.93 | 23.19 | 00:00:00 | | 2009-04-03 | 365,000 | 23.42 | 23.43 | 23.05 | 23.25 | 00:00:00 | | 2009-04-06 | 134,300 | 23.11 | 23.59 | 23.00 | 23.50 | 00:00:00 | | 2009-04-07 | 229,600 | 23.40 | 23.68 | 23.25 | 23.50 | 00:00:00 | | 2009-04-08 | 116,600 | 23.50 | 23.64 | 23.31 | 23.50 | 00:00:00 | | 2009-04-09 | 165,800 | 23.65 | 23.84 | 23.50 | 23.50 | 00:00:00 | | 2009-04-13 | 97,400 | 23.50 | 23.83 | 23.50 | 23.60 | 00:00:00 | | 2009-04-14 | 242,100 | 23.41 | 24.08 | 23.12 | 23.12 | 00:00:00 | | 2009-04-15 | 355,400 | 23.33 | 23.33 | 22.46 | 22.70 | 00:00:00 | | 2009-04-16 | 413,100 | 22.80 | 23.08 | 22.31 | 22.40 | 00:00:00 | | 2009-04-17 | 245,200 | 22.57 | 22.72 | 22.25 | 22.70 | 00:00:00 | | 2009-04-20 | 113,800 | 22.70 | 22.70 | 22.25 | 22.40 | 00:00:00 | | 2009-04-22 | 293,500 | 22.40 | 23.20 | 22.40 | 22.92 | 00:00:00 | | 2009-04-23 | 180,700 | 22.92 | 23.00 | 22.51 | 22.75 | 00:00:00 | | 2009-04-24 | 149,900 | 22.57 | 22.93 | 22.57 | 22.84 | 00:00:00 | | 2009-04-27 | 152,500 | 22.84 | 23.05 | 22.65 | 22.94 | 00:00:00 | | 2009-04-28 | 173,300 | 22.80 | 23.14 | 22.71 | 23.00 | 00:00:00 | | 2009-04-29 | 307,000 | 23.00 | 23.50 | 23.00 | 23.40 | 00:00:00 | | 2009-04-30 | 345,100 | 23.64 | 23.95 | 23.55 | 23.82 | 00:00:00 | | 2009-05-04 | 433,600 | 23.80 | 24.20 | 23.64 | 23.82 | 00:00:00 | | 2009-05-05 | 248,200 | 23.88 | 24.15 | 23.60 | 23.99 | 00:00:00 | | 2009-05-06 | 308,100 | 24.23 | 24.45 | 23.89 | 24.02 | 00:00:00 | | 2009-05-07 | 170,400 | 24.00 | 24.02 | 23.62 | 24.02 | 00:00:00 | | 2009-05-08 | 261,000 | 24.02 | 24.60 | 23.90 | 24.40 | 00:00:00 | | 2009-05-11 | 296,000 | 24.80 | 24.80 | 24.21 | 24.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
