TR4DER - LIGHT S/A -ON [LIGT3.SA] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-05-06	637,700	22.88	23.39	21.33	22.50	00:00:00
2010-05-07	749,500	22.83	23.35	21.99	22.26	00:00:00
2010-05-10	513,700	22.89	23.45	22.61	22.85	00:00:00
2010-05-11	468,000	22.80	23.00	22.37	22.42	00:00:00
2010-05-12	476,600	22.43	22.79	22.31	22.65	00:00:00
2010-05-13	304,000	22.65	22.89	22.33	22.33	00:00:00
2010-05-14	490,900	22.46	22.46	22.03	22.25	00:00:00
2010-05-17	293,000	22.25	22.40	21.80	21.80	00:00:00
2010-05-18	369,300	22.05	22.10	21.22	21.22	00:00:00
2010-05-19	506,400	21.30	21.70	21.02	21.40	00:00:00
2010-05-20	211,400	21.40	21.40	20.80	20.90	00:00:00
2010-05-21	497,600	21.00	21.39	20.82	21.00	00:00:00
2010-05-24	521,100	20.99	21.30	20.90	21.05	00:00:00
2010-05-25	598,200	20.90	21.00	20.70	20.85	00:00:00
2010-05-26	1,670,400	20.93	21.25	20.53	21.05	00:00:00
2010-05-27	1,259,400	21.11	21.50	21.10	21.20	00:00:00
2010-05-31	501,300	20.80	20.80	20.40	20.50	00:00:00
2010-06-01	992,500	20.43	20.78	20.13	20.15	00:00:00
2010-06-02	730,100	20.18	20.38	19.95	20.25	00:00:00
2010-06-04	1,005,200	19.96	20.45	19.96	20.15	00:00:00
2010-06-07	1,137,500	20.24	20.24	19.67	19.82	00:00:00
2010-06-08	1,335,300	19.89	20.10	19.72	20.05	00:00:00
2010-06-09	4,731,900	20.10	20.90	20.10	20.80	00:00:00
2010-06-10	1,190,600	20.99	21.15	20.53	20.94	00:00:00
2010-06-11	860,100	20.90	21.20	20.75	21.10	00:00:00
2010-06-14	423,100	21.17	21.38	21.00	21.35	00:00:00
2010-06-15	335,300	21.21	21.50	21.15	21.46	00:00:00
2010-06-16	860,300	21.38	21.70	21.06	21.33	00:00:00
2010-06-17	979,400	21.26	21.55	21.17	21.50	00:00:00
2010-06-18	475,300	21.35	21.54	21.20	21.20	00:00:00
2010-06-21	400,100	21.48	21.88	21.30	21.67	00:00:00
2010-06-22	594,800	21.70	22.00	21.50	21.97	00:00:00
2010-06-23	445,000	22.03	22.05	21.67	21.94	00:00:00
2010-06-24	425,900	21.76	21.99	21.63	21.80	00:00:00
2010-06-25	367,000	21.87	22.10	21.68	22.10	00:00:00
2010-06-28	376,400	22.20	22.27	21.86	22.27	00:00:00
2010-06-29	1,574,500	21.80	21.98	21.02	21.29	00:00:00
2010-06-30	1,010,500	21.08	21.59	21.02	21.02	00:00:00
2010-07-01	1,080,300	21.00	21.15	20.36	20.60	00:00:00
2010-07-02	437,900	20.59	20.88	20.35	20.50	00:00:00
2010-07-05	478,500	20.51	21.00	20.41	20.99	00:00:00
2010-07-06	710,000	21.04	21.40	20.72	21.00	00:00:00
2010-07-07	645,800	21.18	21.19	20.66	20.78	00:00:00
2010-07-08	642,100	20.84	20.97	20.55	20.60	00:00:00
2010-07-12	560,000	20.74	20.93	20.21	20.49	00:00:00
2010-07-13	713,600	20.64	20.80	20.25	20.40	00:00:00
2010-07-14	2,166,400	20.43	20.43	19.80	19.86	00:00:00
2010-07-15	1,328,200	19.89	20.00	19.72	19.98	00:00:00
2010-07-16	913,900	20.01	20.24	19.93	20.01	00:00:00
2010-07-19	673,200	20.11	20.47	20.05	20.47	00:00:00
2010-07-20	633,000	20.28	20.55	20.08	20.53	00:00:00
2010-07-21	804,600	20.53	20.62	20.25	20.33	00:00:00
2010-07-22	925,900	20.45	20.65	20.35	20.60	00:00:00
2010-07-23	1,200,900	20.65	21.06	20.55	21.06	00:00:00
2010-07-26	629,100	21.00	21.20	20.92	21.20	00:00:00
2010-07-27	1,053,000	21.19	21.65	21.10	21.64	00:00:00
2010-07-28	1,033,300	21.59	21.75	21.38	21.38	00:00:00
2010-07-29	568,100	21.62	21.83	21.38	21.80	00:00:00
2010-07-30	1,009,600	21.43	22.30	21.43	22.00	00:00:00
2010-08-02	503,500	22.33	22.73	22.07	22.44	00:00:00
2010-08-03	646,000	22.23	22.40	21.87	21.87	00:00:00
2010-08-04	853,500	21.87	22.09	21.61	21.70	00:00:00
2010-08-05	702,200	21.90	21.90	21.36	21.77	00:00:00
2010-08-06	534,300	21.71	21.75	21.34	21.60	00:00:00
2010-08-09	534,800	21.80	21.80	21.31	21.49	00:00:00
2010-08-10	772,800	21.30	22.19	21.30	22.19	00:00:00
2010-08-11	830,800	21.96	22.20	21.65	21.78	00:00:00
2010-08-12	335,900	21.87	21.95	21.42	21.95	00:00:00
2010-08-13	585,300	21.73	21.91	21.52	21.59	00:00:00
2010-08-16	417,500	21.62	22.05	21.62	22.05	00:00:00
2010-08-17	551,600	21.92	22.11	21.82	21.97	00:00:00
2010-08-18	831,700	22.09	22.15	21.84	22.15	00:00:00
2010-08-19	572,100	22.14	22.14	21.70	21.70	00:00:00
2010-08-20	524,500	21.61	22.20	21.61	22.17	00:00:00
2010-08-23	398,300	22.00	22.49	21.72	22.00	00:00:00
2010-08-24	665,900	21.78	22.31	21.77	21.90	00:00:00
2010-08-25	387,000	21.81	22.09	21.62	21.86	00:00:00
2010-08-26	1,227,900	21.80	22.23	21.65	21.94	00:00:00
2010-08-27	1,068,500	22.16	22.39	21.86	22.28	00:00:00
2010-08-30	1,212,200	22.28	22.78	22.00	22.25	00:00:00
2010-08-31	496,600	22.34	22.45	21.80	21.86	00:00:00
2010-09-01	676,500	22.26	22.39	22.05	22.38	00:00:00
2010-09-02	699,600	22.39	22.44	21.87	22.10	00:00:00
2010-09-03	404,300	22.16	22.37	21.85	21.98	00:00:00
2010-09-06	976,500	22.26	22.75	22.26	22.71	00:00:00
2010-09-08	2,366,500	22.93	23.13	21.90	21.95	00:00:00
2010-09-09	1,014,700	22.10	22.14	21.60	22.05	00:00:00
2010-09-10	678,400	22.01	22.19	21.90	22.02	00:00:00
2010-09-13	1,195,900	22.24	22.29	21.88	21.96	00:00:00
2010-09-14	1,338,200	22.02	22.44	22.02	22.36	00:00:00
2010-09-15	541,600	22.34	22.58	22.23	22.58	00:00:00
2010-09-16	1,017,700	22.73	23.28	22.52	23.22	00:00:00
2010-09-17	1,009,700	23.34	23.46	23.13	23.42	00:00:00
2010-09-20	932,800	23.38	23.39	23.00	23.29	00:00:00
2010-09-21	1,355,300	23.39	23.66	23.31	23.55	00:00:00
2010-09-22	1,083,100	23.50	23.80	23.45	23.76	00:00:00
2010-09-23	2,278,300	23.76	24.12	23.61	23.95	00:00:00
2010-09-24	2,302,300	22.01	22.10	21.40	21.45	00:00:00
2010-09-27	973,800	21.68	21.68	21.15	21.60	00:00:00
2010-09-28	514,200	21.54	21.59	21.27	21.39	00:00:00
2010-09-29	784,000	21.39	21.46	20.98	21.35	00:00:00
2010-09-30	782,800	21.35	21.73	21.30	21.60	00:00:00
2010-10-01	678,100	21.68	21.79	21.21	21.55	00:00:00
2010-10-04	730,500	21.50	21.78	21.29	21.31	00:00:00
2010-10-05	1,147,100	21.52	21.84	21.30	21.81	00:00:00
2010-10-06	1,172,400	21.79	22.05	21.78	21.95	00:00:00
2010-10-07	1,335,800	22.25	22.63	22.05	22.15	00:00:00
2010-10-08	580,200	22.15	22.24	21.70	21.70	00:00:00
2010-10-11	555,000	21.84	21.99	21.77	21.91	00:00:00
2010-10-13	1,241,000	22.00	22.50	21.95	22.05	00:00:00
2010-10-14	627,100	22.05	22.22	21.70	21.90	00:00:00
2010-10-15	745,700	21.99	22.00	21.52	21.53	00:00:00
2010-10-18	754,200	21.41	21.75	21.33	21.55	00:00:00
2010-10-19	886,000	21.45	21.60	21.06	21.15	00:00:00
2010-10-20	533,500	21.19	21.50	21.09	21.50	00:00:00
2010-10-21	594,900	21.49	21.51	21.17	21.25	00:00:00
2010-10-22	707,200	21.37	21.44	21.01	21.44	00:00:00
2010-10-25	844,000	21.32	21.72	21.08	21.08	00:00:00
2010-10-26	973,600	21.09	21.58	21.02	21.58	00:00:00
2010-10-27	709,700	21.58	21.59	21.29	21.29	00:00:00
2010-10-28	486,600	21.48	21.48	21.25	21.47	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >>