|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-30 | 414,100 | 24.75 | 24.75 | 24.02 | 24.57 | 00:00:00 | | 2009-11-03 | 572,000 | 24.16 | 24.80 | 24.10 | 24.80 | 00:00:00 | | 2009-11-04 | 765,400 | 24.78 | 24.80 | 24.52 | 24.64 | 00:00:00 | | 2009-11-05 | 390,500 | 24.65 | 24.89 | 24.56 | 24.60 | 00:00:00 | | 2009-11-06 | 326,400 | 24.61 | 24.75 | 24.15 | 24.63 | 00:00:00 | | 2009-11-09 | 1,179,500 | 24.72 | 24.99 | 24.64 | 24.79 | 00:00:00 | | 2009-11-10 | 637,300 | 24.34 | 24.64 | 24.02 | 24.14 | 00:00:00 | | 2009-11-11 | 1,012,500 | 24.35 | 24.35 | 23.85 | 23.99 | 00:00:00 | | 2009-11-13 | 691,300 | 24.00 | 24.30 | 23.80 | 24.30 | 00:00:00 | | 2009-11-16 | 513,100 | 24.30 | 24.70 | 24.16 | 24.45 | 00:00:00 | | 2009-11-17 | 762,000 | 24.60 | 24.69 | 24.20 | 24.65 | 00:00:00 | | 2009-11-18 | 1,073,100 | 24.59 | 24.75 | 24.20 | 24.20 | 00:00:00 | | 2009-11-19 | 709,400 | 24.05 | 24.54 | 24.05 | 24.30 | 00:00:00 | | 2009-11-23 | 547,800 | 24.47 | 24.69 | 24.20 | 24.46 | 00:00:00 | | 2009-11-24 | 982,400 | 24.51 | 24.53 | 23.92 | 23.95 | 00:00:00 | | 2009-11-25 | 876,400 | 24.02 | 24.15 | 23.91 | 24.00 | 00:00:00 | | 2009-11-26 | 984,200 | 23.91 | 23.99 | 23.57 | 23.71 | 00:00:00 | | 2009-11-27 | 1,002,500 | 23.70 | 24.28 | 23.31 | 24.02 | 00:00:00 | | 2009-11-30 | 1,009,000 | 24.01 | 24.30 | 23.80 | 24.09 | 00:00:00 | | 2009-12-01 | 1,046,800 | 24.05 | 24.34 | 24.05 | 24.34 | 00:00:00 | | 2009-12-02 | 1,096,300 | 24.35 | 25.05 | 24.34 | 24.80 | 00:00:00 | | 2009-12-04 | 874,200 | 24.45 | 24.75 | 23.90 | 24.10 | 00:00:00 | | 2009-12-07 | 709,100 | 24.23 | 24.50 | 23.99 | 24.32 | 00:00:00 | | 2009-12-09 | 1,068,300 | 24.35 | 24.99 | 24.26 | 24.98 | 00:00:00 | | 2009-12-10 | 1,469,800 | 24.99 | 25.95 | 24.99 | 25.75 | 00:00:00 | | 2009-12-11 | 1,874,600 | 25.82 | 26.00 | 25.31 | 26.00 | 00:00:00 | | 2009-12-14 | 941,100 | 25.99 | 26.03 | 25.54 | 25.89 | 00:00:00 | | 2009-12-15 | 589,200 | 25.73 | 25.90 | 25.36 | 25.87 | 00:00:00 | | 2009-12-16 | 1,458,100 | 25.73 | 25.80 | 24.75 | 25.20 | 00:00:00 | | 2009-12-17 | 1,071,500 | 24.84 | 25.39 | 24.72 | 24.95 | 00:00:00 | | 2009-12-18 | 1,018,500 | 24.94 | 24.94 | 24.26 | 24.75 | 00:00:00 | | 2009-12-21 | 310,600 | 24.73 | 24.97 | 24.50 | 24.70 | 00:00:00 | | 2009-12-22 | 737,600 | 24.70 | 25.04 | 24.60 | 24.99 | 00:00:00 | | 2009-12-23 | 504,400 | 24.90 | 24.99 | 24.49 | 24.85 | 00:00:00 | | 2009-12-28 | 727,700 | 24.82 | 24.92 | 24.48 | 24.75 | 00:00:00 | | 2009-12-29 | 328,100 | 24.83 | 24.95 | 24.60 | 24.95 | 00:00:00 | | 2009-12-30 | 1,442,100 | 24.90 | 25.98 | 24.81 | 25.98 | 00:00:00 | | 2010-01-04 | 999,500 | 26.00 | 26.09 | 25.50 | 25.63 | 00:00:00 | | 2010-01-05 | 1,553,600 | 25.64 | 25.64 | 24.80 | 25.00 | 00:00:00 | | 2010-01-06 | 1,180,500 | 25.10 | 25.10 | 24.92 | 24.98 | 00:00:00 | | 2010-01-07 | 1,935,700 | 24.97 | 24.97 | 24.48 | 24.48 | 00:00:00 | | 2010-01-08 | 2,169,400 | 24.00 | 24.67 | 23.82 | 24.00 | 00:00:00 | | 2010-01-11 | 1,229,400 | 24.24 | 24.35 | 23.89 | 23.90 | 00:00:00 | | 2010-01-12 | 1,694,000 | 23.89 | 24.26 | 23.85 | 24.24 | 00:00:00 | | 2010-01-13 | 1,379,900 | 24.30 | 24.61 | 24.30 | 24.46 | 00:00:00 | | 2010-01-14 | 955,700 | 24.40 | 24.78 | 24.23 | 24.50 | 00:00:00 | | 2010-01-15 | 1,000,100 | 24.20 | 24.44 | 23.74 | 24.00 | 00:00:00 | | 2010-01-18 | 400,200 | 24.20 | 24.32 | 24.00 | 24.12 | 00:00:00 | | 2010-01-19 | 843,700 | 24.07 | 24.26 | 23.85 | 24.20 | 00:00:00 | | 2010-01-20 | 1,918,000 | 24.08 | 24.40 | 23.88 | 24.00 | 00:00:00 | | 2010-01-21 | 976,100 | 24.01 | 24.29 | 23.85 | 24.01 | 00:00:00 | | 2010-01-22 | 1,018,400 | 23.99 | 24.44 | 23.82 | 24.40 | 00:00:00 | | 2010-01-26 | 809,700 | 24.19 | 24.70 | 24.04 | 24.61 | 00:00:00 | | 2010-01-27 | 1,361,500 | 24.70 | 25.07 | 24.65 | 25.01 | 00:00:00 | | 2010-01-28 | 1,074,100 | 25.08 | 25.55 | 24.71 | 25.15 | 00:00:00 | | 2010-01-29 | 529,300 | 25.29 | 25.52 | 24.80 | 24.93 | 00:00:00 | | 2010-02-01 | 774,000 | 25.01 | 25.34 | 24.50 | 25.24 | 00:00:00 | | 2010-02-02 | 541,600 | 25.19 | 25.37 | 24.93 | 25.15 | 00:00:00 | | 2010-02-03 | 341,200 | 25.00 | 25.45 | 24.92 | 25.45 | 00:00:00 | | 2010-02-04 | 855,000 | 25.30 | 25.44 | 24.67 | 25.03 | 00:00:00 | | 2010-02-05 | 1,211,600 | 24.82 | 25.22 | 24.18 | 25.00 | 00:00:00 | | 2010-02-08 | 746,400 | 24.86 | 25.65 | 24.79 | 25.61 | 00:00:00 | | 2010-02-09 | 1,316,600 | 25.69 | 26.36 | 25.60 | 26.09 | 00:00:00 | | 2010-02-10 | 545,300 | 26.10 | 26.45 | 25.66 | 26.45 | 00:00:00 | | 2010-02-11 | 1,018,100 | 26.50 | 26.80 | 26.00 | 26.37 | 00:00:00 | | 2010-02-12 | 660,200 | 26.38 | 26.49 | 26.04 | 26.35 | 00:00:00 | | 2010-02-17 | 714,200 | 26.31 | 27.00 | 26.31 | 26.86 | 00:00:00 | | 2010-02-18 | 347,800 | 26.74 | 26.94 | 26.33 | 26.65 | 00:00:00 | | 2010-02-19 | 324,600 | 26.83 | 26.86 | 26.40 | 26.48 | 00:00:00 | | 2010-02-22 | 301,700 | 26.50 | 26.89 | 26.36 | 26.40 | 00:00:00 | | 2010-02-23 | 285,500 | 26.41 | 26.69 | 26.05 | 26.19 | 00:00:00 | | 2010-02-24 | 321,900 | 26.39 | 26.66 | 26.26 | 26.45 | 00:00:00 | | 2010-02-25 | 644,000 | 26.05 | 26.84 | 25.65 | 26.69 | 00:00:00 | | 2010-02-26 | 389,000 | 26.52 | 26.75 | 26.20 | 26.65 | 00:00:00 | | 2010-03-01 | 1,582,800 | 26.65 | 26.99 | 26.51 | 26.69 | 00:00:00 | | 2010-03-02 | 1,547,100 | 26.87 | 27.22 | 26.14 | 26.25 | 00:00:00 | | 2010-03-03 | 1,430,700 | 26.32 | 26.32 | 25.63 | 26.00 | 00:00:00 | | 2010-03-04 | 604,100 | 26.10 | 26.39 | 25.90 | 26.15 | 00:00:00 | | 2010-03-05 | 353,400 | 26.39 | 26.39 | 26.15 | 26.15 | 00:00:00 | | 2010-03-08 | 607,900 | 26.39 | 26.54 | 26.20 | 26.20 | 00:00:00 | | 2010-03-09 | 434,500 | 25.96 | 26.80 | 25.96 | 26.65 | 00:00:00 | | 2010-03-10 | 592,000 | 26.80 | 26.99 | 26.70 | 26.99 | 00:00:00 | | 2010-03-11 | 647,600 | 26.70 | 27.44 | 26.70 | 27.02 | 00:00:00 | | 2010-03-12 | 365,500 | 27.35 | 27.35 | 26.71 | 26.71 | 00:00:00 | | 2010-03-15 | 432,500 | 26.70 | 27.70 | 26.61 | 27.00 | 00:00:00 | | 2010-03-16 | 444,300 | 27.06 | 27.55 | 27.06 | 27.31 | 00:00:00 | | 2010-03-17 | 239,400 | 27.54 | 27.56 | 27.11 | 27.38 | 00:00:00 | | 2010-03-18 | 433,700 | 27.50 | 27.50 | 26.84 | 27.32 | 00:00:00 | | 2010-03-19 | 509,300 | 27.45 | 27.56 | 27.00 | 27.56 | 00:00:00 | | 2010-03-22 | 682,900 | 27.60 | 27.61 | 27.21 | 27.55 | 00:00:00 | | 2010-03-23 | 859,400 | 27.30 | 27.39 | 26.75 | 27.25 | 00:00:00 | | 2010-03-24 | 854,400 | 27.17 | 27.30 | 26.75 | 27.00 | 00:00:00 | | 2010-03-25 | 1,689,800 | 25.02 | 25.11 | 24.10 | 24.55 | 00:00:00 | | 2010-03-26 | 945,500 | 24.55 | 24.99 | 24.55 | 24.90 | 00:00:00 | | 2010-03-29 | 537,900 | 24.95 | 25.17 | 24.92 | 25.10 | 00:00:00 | | 2010-03-30 | 513,600 | 25.00 | 25.00 | 24.60 | 24.61 | 00:00:00 | | 2010-03-31 | 755,100 | 24.41 | 24.80 | 23.99 | 24.07 | 00:00:00 | | 2010-04-01 | 662,600 | 24.42 | 24.42 | 24.08 | 24.13 | 00:00:00 | | 2010-04-05 | 700,500 | 24.25 | 24.49 | 24.16 | 24.22 | 00:00:00 | | 2010-04-06 | 375,300 | 24.22 | 24.44 | 24.19 | 24.30 | 00:00:00 | | 2010-04-07 | 352,900 | 24.23 | 24.28 | 23.84 | 23.84 | 00:00:00 | | 2010-04-08 | 438,800 | 23.84 | 24.19 | 23.76 | 23.83 | 00:00:00 | | 2010-04-09 | 529,300 | 24.00 | 24.13 | 23.70 | 23.70 | 00:00:00 | | 2010-04-12 | 253,500 | 23.88 | 23.97 | 23.63 | 23.70 | 00:00:00 | | 2010-04-13 | 362,800 | 23.82 | 23.88 | 23.60 | 23.69 | 00:00:00 | | 2010-04-14 | 729,200 | 23.70 | 24.12 | 23.62 | 24.00 | 00:00:00 | | 2010-04-15 | 487,300 | 24.09 | 24.09 | 23.62 | 23.72 | 00:00:00 | | 2010-04-16 | 426,200 | 23.70 | 23.70 | 23.40 | 23.57 | 00:00:00 | | 2010-04-19 | 467,800 | 23.55 | 23.87 | 23.50 | 23.70 | 00:00:00 | | 2010-04-20 | 278,000 | 23.65 | 23.80 | 23.39 | 23.42 | 00:00:00 | | 2010-04-22 | 835,300 | 23.38 | 23.72 | 23.10 | 23.61 | 00:00:00 | | 2010-04-23 | 413,200 | 23.50 | 23.73 | 23.35 | 23.50 | 00:00:00 | | 2010-04-26 | 408,900 | 23.56 | 23.89 | 23.45 | 23.62 | 00:00:00 | | 2010-04-27 | 809,500 | 23.52 | 23.95 | 22.85 | 23.01 | 00:00:00 | | 2010-04-28 | 727,800 | 23.20 | 23.55 | 22.71 | 23.43 | 00:00:00 | | 2010-04-29 | 331,300 | 23.32 | 23.76 | 23.30 | 23.43 | 00:00:00 | | 2010-04-30 | 776,400 | 23.31 | 23.79 | 23.22 | 23.50 | 00:00:00 | | 2010-05-03 | 361,400 | 23.88 | 23.88 | 23.27 | 23.81 | 00:00:00 | | 2010-05-04 | 771,400 | 23.53 | 23.92 | 22.80 | 23.23 | 00:00:00 | | 2010-05-05 | 285,700 | 22.90 | 23.50 | 22.80 | 22.93 | 00:00:00 | | 2010-05-06 | 637,700 | 22.88 | 23.39 | 21.33 | 22.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
