|
 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 | | 2009-05-11 | 296,000 | 24.80 | 24.80 | 24.21 | 24.30 | 00:00:00 | | 2009-05-12 | 264,300 | 24.50 | 24.50 | 23.75 | 24.45 | 00:00:00 | | 2009-05-13 | 295,200 | 24.29 | 24.29 | 23.58 | 23.58 | 00:00:00 | | 2009-05-14 | 180,200 | 23.45 | 23.82 | 23.45 | 23.68 | 00:00:00 | | 2009-05-15 | 351,600 | 23.60 | 24.45 | 23.52 | 24.30 | 00:00:00 | | 2009-05-18 | 407,000 | 24.44 | 25.31 | 24.22 | 25.01 | 00:00:00 | | 2009-05-19 | 398,400 | 24.90 | 24.90 | 24.10 | 24.60 | 00:00:00 | | 2009-05-20 | 315,300 | 24.32 | 24.70 | 23.96 | 24.43 | 00:00:00 | | 2009-05-21 | 198,100 | 24.11 | 24.56 | 23.80 | 24.15 | 00:00:00 | | 2009-05-22 | 219,800 | 24.22 | 24.76 | 24.06 | 24.50 | 00:00:00 | | 2009-05-25 | 80,300 | 24.47 | 24.92 | 24.46 | 24.70 | 00:00:00 | | 2009-05-26 | 141,900 | 24.90 | 24.91 | 24.36 | 24.91 | 00:00:00 | | 2009-05-27 | 292,200 | 25.00 | 25.05 | 24.43 | 24.90 | 00:00:00 | | 2009-05-28 | 179,600 | 24.83 | 25.08 | 24.63 | 24.65 | 00:00:00 | | 2009-05-29 | 126,900 | 24.78 | 24.79 | 24.48 | 24.64 | 00:00:00 | | 2009-06-01 | 161,600 | 24.80 | 24.93 | 24.57 | 24.70 | 00:00:00 | | 2009-06-02 | 294,200 | 24.65 | 24.94 | 23.99 | 24.01 | 00:00:00 | | 2009-06-03 | 374,500 | 24.44 | 24.44 | 23.68 | 23.87 | 00:00:00 | | 2009-06-04 | 579,900 | 23.87 | 24.04 | 23.63 | 23.89 | 00:00:00 | | 2009-06-05 | 277,700 | 23.99 | 24.49 | 23.71 | 24.25 | 00:00:00 | | 2009-06-08 | 292,300 | 24.39 | 24.49 | 23.90 | 24.40 | 00:00:00 | | 2009-06-09 | 251,300 | 24.45 | 24.50 | 23.94 | 24.08 | 00:00:00 | | 2009-06-10 | 157,100 | 24.38 | 24.38 | 23.82 | 24.11 | 00:00:00 | | 2009-06-12 | 807,200 | 23.77 | 24.27 | 23.05 | 23.58 | 00:00:00 | | 2009-06-15 | 485,100 | 23.35 | 24.08 | 23.30 | 23.90 | 00:00:00 | | 2009-06-16 | 635,200 | 24.10 | 25.10 | 23.93 | 24.80 | 00:00:00 | | 2009-06-17 | 419,300 | 24.35 | 25.20 | 24.27 | 24.66 | 00:00:00 | | 2009-06-18 | 244,400 | 24.70 | 24.90 | 24.35 | 24.73 | 00:00:00 | | 2009-06-19 | 470,200 | 24.50 | 25.84 | 24.50 | 25.84 | 00:00:00 | | 2009-06-22 | 394,500 | 25.78 | 26.43 | 25.21 | 26.00 | 00:00:00 | | 2009-06-23 | 312,800 | 25.99 | 26.36 | 25.56 | 26.20 | 00:00:00 | | 2009-06-24 | 346,100 | 26.37 | 26.68 | 25.85 | 26.20 | 00:00:00 | | 2009-06-25 | 410,600 | 25.63 | 28.56 | 25.50 | 28.00 | 00:00:00 | | 2009-06-26 | 223,300 | 28.00 | 28.28 | 27.32 | 27.80 | 00:00:00 | | 2009-06-29 | 291,400 | 28.20 | 28.49 | 27.01 | 27.75 | 00:00:00 | | 2009-06-30 | 260,500 | 27.81 | 27.98 | 26.60 | 26.95 | 00:00:00 | | 2009-07-01 | 246,900 | 27.68 | 27.68 | 27.01 | 27.65 | 00:00:00 | | 2009-07-02 | 312,200 | 27.16 | 28.48 | 27.16 | 28.48 | 00:00:00 | | 2009-07-03 | 144,000 | 28.20 | 28.70 | 28.08 | 28.40 | 00:00:00 | | 2009-07-06 | 213,700 | 28.29 | 28.39 | 27.58 | 28.28 | 00:00:00 | | 2009-07-07 | 285,600 | 27.81 | 28.80 | 27.75 | 28.00 | 00:00:00 | | 2009-07-08 | 304,700 | 28.01 | 28.68 | 27.65 | 27.65 | 00:00:00 | | 2009-07-10 | 586,000 | 27.80 | 27.80 | 26.25 | 26.62 | 00:00:00 | | 2009-07-13 | 1,325,500 | 26.80 | 26.80 | 24.90 | 25.05 | 00:00:00 | | 2009-07-14 | 3,023,600 | 24.50 | 24.96 | 24.11 | 24.14 | 00:00:00 | | 2009-07-15 | 7,409,400 | 24.02 | 24.47 | 24.01 | 24.05 | 00:00:00 | | 2009-07-16 | 2,107,500 | 24.20 | 24.68 | 24.10 | 24.60 | 00:00:00 | | 2009-07-17 | 867,600 | 24.78 | 25.10 | 24.65 | 24.86 | 00:00:00 | | 2009-07-20 | 683,900 | 25.00 | 25.10 | 24.68 | 24.88 | 00:00:00 | | 2009-07-21 | 662,700 | 24.95 | 24.98 | 24.42 | 24.74 | 00:00:00 | | 2009-07-22 | 688,200 | 24.43 | 24.86 | 24.16 | 24.45 | 00:00:00 | | 2009-07-23 | 1,175,000 | 24.46 | 24.80 | 24.40 | 24.80 | 00:00:00 | | 2009-07-24 | 1,176,500 | 24.75 | 24.79 | 24.22 | 24.44 | 00:00:00 | | 2009-07-27 | 444,600 | 24.53 | 24.60 | 24.25 | 24.38 | 00:00:00 | | 2009-07-28 | 319,100 | 24.37 | 24.60 | 24.29 | 24.44 | 00:00:00 | | 2009-07-29 | 1,431,400 | 24.40 | 24.47 | 24.17 | 24.28 | 00:00:00 | | 2009-07-30 | 553,800 | 24.34 | 24.55 | 24.29 | 24.49 | 00:00:00 | | 2009-07-31 | 771,000 | 24.34 | 24.55 | 24.25 | 24.30 | 00:00:00 | | 2009-08-03 | 508,800 | 24.45 | 24.52 | 24.29 | 24.49 | 00:00:00 | | 2009-08-04 | 1,995,200 | 24.49 | 25.50 | 24.38 | 25.50 | 00:00:00 | | 2009-08-05 | 1,518,700 | 25.81 | 26.00 | 25.30 | 25.70 | 00:00:00 | | 2009-08-06 | 794,600 | 25.68 | 25.85 | 25.42 | 25.60 | 00:00:00 | | 2009-08-07 | 413,300 | 25.56 | 25.75 | 25.40 | 25.69 | 00:00:00 | | 2009-08-10 | 2,430,900 | 25.05 | 25.05 | 24.28 | 24.55 | 00:00:00 | | 2009-08-11 | 3,057,000 | 24.65 | 24.65 | 24.10 | 24.24 | 00:00:00 | | 2009-08-12 | 1,760,900 | 24.31 | 25.12 | 24.25 | 25.05 | 00:00:00 | | 2009-08-13 | 1,136,700 | 25.10 | 25.11 | 24.26 | 24.30 | 00:00:00 | | 2009-08-14 | 580,300 | 24.40 | 24.60 | 24.15 | 24.39 | 00:00:00 | | 2009-08-17 | 971,200 | 24.00 | 24.25 | 23.51 | 23.51 | 00:00:00 | | 2009-08-18 | 560,700 | 23.55 | 23.99 | 23.52 | 23.99 | 00:00:00 | | 2009-08-19 | 795,200 | 23.80 | 24.19 | 23.76 | 23.89 | 00:00:00 | | 2009-08-20 | 722,600 | 24.00 | 24.10 | 23.82 | 23.82 | 00:00:00 | | 2009-08-21 | 935,400 | 24.00 | 24.20 | 23.91 | 24.09 | 00:00:00 | | 2009-08-24 | 520,400 | 24.19 | 24.25 | 24.00 | 24.19 | 00:00:00 | | 2009-08-25 | 1,028,300 | 24.22 | 24.22 | 23.90 | 24.20 | 00:00:00 | | 2009-08-26 | 656,800 | 24.15 | 24.29 | 23.94 | 24.07 | 00:00:00 | | 2009-08-27 | 831,300 | 24.15 | 24.15 | 23.77 | 23.90 | 00:00:00 | | 2009-08-28 | 884,400 | 23.97 | 23.98 | 23.50 | 23.60 | 00:00:00 | | 2009-08-31 | 965,700 | 23.60 | 23.89 | 23.43 | 23.87 | 00:00:00 | | 2009-09-01 | 1,335,600 | 23.89 | 24.39 | 23.52 | 24.39 | 00:00:00 | | 2009-09-02 | 729,800 | 24.39 | 24.39 | 23.94 | 24.10 | 00:00:00 | | 2009-09-03 | 924,600 | 24.16 | 24.33 | 23.75 | 24.20 | 00:00:00 | | 2009-09-04 | 1,793,900 | 24.19 | 24.26 | 23.96 | 24.18 | 00:00:00 | | 2009-09-08 | 402,000 | 24.29 | 24.45 | 24.10 | 24.38 | 00:00:00 | | 2009-09-09 | 869,700 | 24.40 | 24.70 | 24.13 | 24.70 | 00:00:00 | | 2009-09-10 | 2,062,800 | 24.61 | 25.78 | 24.61 | 25.70 | 00:00:00 | | 2009-09-11 | 814,200 | 25.70 | 25.80 | 25.49 | 25.50 | 00:00:00 | | 2009-09-14 | 723,600 | 25.40 | 25.59 | 25.02 | 25.45 | 00:00:00 | | 2009-09-15 | 398,400 | 25.37 | 25.69 | 25.30 | 25.39 | 00:00:00 | | 2009-09-16 | 2,017,200 | 25.60 | 25.69 | 25.00 | 25.05 | 00:00:00 | | 2009-09-17 | 1,621,300 | 25.10 | 25.30 | 25.01 | 25.30 | 00:00:00 | | 2009-09-18 | 1,956,700 | 25.16 | 25.31 | 24.69 | 24.75 | 00:00:00 | | 2009-09-21 | 1,819,900 | 24.74 | 25.18 | 24.60 | 24.79 | 00:00:00 | | 2009-09-22 | 935,500 | 24.94 | 25.30 | 24.76 | 25.10 | 00:00:00 | | 2009-09-23 | 513,800 | 25.09 | 25.28 | 24.62 | 24.85 | 00:00:00 | | 2009-09-24 | 416,200 | 24.89 | 24.89 | 24.51 | 24.65 | 00:00:00 | | 2009-09-25 | 988,600 | 24.75 | 24.75 | 24.35 | 24.48 | 00:00:00 | | 2009-09-28 | 544,400 | 24.60 | 24.63 | 24.42 | 24.45 | 00:00:00 | | 2009-09-29 | 703,500 | 24.51 | 24.55 | 24.23 | 24.45 | 00:00:00 | | 2009-09-30 | 2,548,800 | 24.43 | 24.81 | 24.43 | 24.70 | 00:00:00 | | 2009-10-01 | 947,500 | 24.61 | 25.13 | 24.60 | 24.78 | 00:00:00 | | 2009-10-02 | 1,794,500 | 24.65 | 25.88 | 24.10 | 25.71 | 00:00:00 | | 2009-10-05 | 2,474,800 | 25.87 | 26.94 | 25.86 | 26.60 | 00:00:00 | | 2009-10-06 | 1,323,600 | 26.86 | 27.02 | 26.39 | 26.60 | 00:00:00 | | 2009-10-07 | 987,500 | 26.63 | 26.64 | 26.03 | 26.45 | 00:00:00 | | 2009-10-08 | 879,300 | 26.50 | 26.70 | 26.03 | 26.70 | 00:00:00 | | 2009-10-09 | 425,700 | 26.80 | 26.80 | 26.43 | 26.50 | 00:00:00 | | 2009-10-13 | 691,700 | 26.63 | 26.68 | 26.05 | 26.48 | 00:00:00 | | 2009-10-14 | 643,100 | 26.48 | 26.60 | 26.16 | 26.21 | 00:00:00 | | 2009-10-15 | 630,800 | 26.23 | 26.23 | 25.87 | 26.04 | 00:00:00 | | 2009-10-16 | 789,700 | 25.91 | 26.11 | 25.68 | 25.95 | 00:00:00 | | 2009-10-19 | 404,800 | 26.09 | 26.39 | 26.02 | 26.39 | 00:00:00 | | 2009-10-20 | 874,800 | 26.00 | 26.00 | 25.08 | 25.40 | 00:00:00 | | 2009-10-21 | 696,700 | 25.35 | 25.97 | 25.19 | 25.21 | 00:00:00 | | 2009-10-22 | 925,700 | 25.44 | 25.44 | 24.74 | 24.93 | 00:00:00 | | 2009-10-23 | 1,489,200 | 24.93 | 25.15 | 24.23 | 24.40 | 00:00:00 | | 2009-10-26 | 675,800 | 24.47 | 24.67 | 24.10 | 24.67 | 00:00:00 | | 2009-10-27 | 605,600 | 24.67 | 24.83 | 24.23 | 24.40 | 00:00:00 | | 2009-10-28 | 699,300 | 24.50 | 24.60 | 23.78 | 24.00 | 00:00:00 | | 2009-10-29 | 573,400 | 24.15 | 24.85 | 24.01 | 24.85 | 00:00:00 | | 2009-10-30 | 414,100 | 24.75 | 24.75 | 24.02 | 24.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
