|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-28 | 486,600 | 21.48 | 21.48 | 21.25 | 21.47 | 00:00:00 | | 2010-10-29 | 1,666,900 | 21.47 | 21.51 | 21.30 | 21.42 | 00:00:00 | | 2010-11-01 | 637,300 | 21.50 | 21.90 | 21.44 | 21.90 | 00:00:00 | | 2010-11-03 | 636,100 | 21.80 | 21.90 | 21.53 | 21.60 | 00:00:00 | | 2010-11-04 | 566,000 | 21.84 | 21.86 | 21.61 | 21.75 | 00:00:00 | | 2010-11-05 | 542,800 | 21.74 | 21.87 | 21.40 | 21.40 | 00:00:00 | | 2010-11-08 | 719,500 | 21.58 | 21.58 | 21.31 | 21.45 | 00:00:00 | | 2010-11-09 | 979,100 | 21.48 | 21.53 | 21.33 | 21.53 | 00:00:00 | | 2010-11-10 | 2,146,400 | 21.60 | 22.31 | 21.48 | 22.10 | 00:00:00 | | 2010-11-11 | 838,200 | 22.17 | 22.17 | 21.49 | 21.55 | 00:00:00 | | 2010-11-12 | 396,600 | 21.54 | 21.70 | 21.41 | 21.55 | 00:00:00 | | 2010-11-16 | 866,700 | 21.54 | 21.68 | 21.07 | 21.07 | 00:00:00 | | 2010-11-17 | 650,800 | 21.20 | 21.44 | 21.06 | 21.30 | 00:00:00 | | 2010-11-18 | 727,000 | 21.30 | 21.43 | 21.22 | 21.30 | 00:00:00 | | 2010-11-19 | 949,500 | 21.32 | 21.37 | 21.15 | 21.34 | 00:00:00 | | 2010-11-22 | 867,300 | 21.23 | 21.37 | 21.15 | 21.35 | 00:00:00 | | 2010-11-23 | 600,300 | 21.12 | 21.45 | 21.01 | 21.30 | 00:00:00 | | 2010-11-24 | 592,700 | 21.30 | 21.53 | 21.18 | 21.49 | 00:00:00 | | 2010-11-25 | 141,800 | 21.58 | 21.59 | 21.40 | 21.54 | 00:00:00 | | 2010-11-26 | 585,700 | 21.40 | 21.46 | 21.05 | 21.05 | 00:00:00 | | 2010-11-29 | 1,462,400 | 21.05 | 21.61 | 21.01 | 21.46 | 00:00:00 | | 2010-11-30 | 1,174,400 | 21.30 | 22.11 | 21.10 | 21.98 | 00:00:00 | | 2010-12-01 | 865,900 | 22.10 | 22.11 | 21.80 | 22.10 | 00:00:00 | | 2010-12-02 | 2,056,900 | 22.15 | 22.60 | 22.15 | 22.58 | 00:00:00 | | 2010-12-03 | 1,118,100 | 22.65 | 23.10 | 22.32 | 23.00 | 00:00:00 | | 2010-12-06 | 953,000 | 22.91 | 23.10 | 22.55 | 23.00 | 00:00:00 | | 2010-12-07 | 915,200 | 23.35 | 23.43 | 22.70 | 22.99 | 00:00:00 | | 2010-12-08 | 786,900 | 23.00 | 23.34 | 22.51 | 23.34 | 00:00:00 | | 2010-12-09 | 2,179,200 | 23.32 | 23.72 | 22.81 | 23.72 | 00:00:00 | | 2010-12-10 | 1,369,000 | 23.55 | 24.20 | 23.55 | 24.19 | 00:00:00 | | 2010-12-13 | 734,600 | 24.20 | 24.29 | 23.85 | 24.10 | 00:00:00 | | 2010-12-14 | 621,100 | 24.10 | 24.10 | 23.57 | 23.70 | 00:00:00 | | 2010-12-15 | 724,400 | 23.55 | 23.97 | 23.28 | 23.72 | 00:00:00 | | 2010-12-16 | 939,400 | 23.77 | 24.40 | 23.55 | 24.40 | 00:00:00 | | 2010-12-17 | 469,500 | 24.15 | 24.39 | 24.05 | 24.05 | 00:00:00 | | 2010-12-20 | 558,500 | 24.05 | 24.48 | 24.05 | 24.47 | 00:00:00 | | 2010-12-21 | 1,112,200 | 24.58 | 25.30 | 24.11 | 25.30 | 00:00:00 | | 2010-12-22 | 2,298,200 | 25.06 | 25.63 | 25.04 | 25.39 | 00:00:00 | | 2010-12-23 | 446,700 | 25.14 | 25.92 | 25.00 | 25.58 | 00:00:00 | | 2010-12-27 | 288,700 | 25.11 | 25.49 | 25.11 | 25.30 | 00:00:00 | | 2010-12-28 | 312,900 | 25.49 | 25.50 | 25.10 | 25.50 | 00:00:00 | | 2010-12-29 | 483,200 | 25.49 | 25.97 | 25.49 | 25.80 | 00:00:00 | | 2010-12-30 | 1,236,200 | 25.75 | 25.90 | 25.19 | 25.43 | 00:00:00 | | 2011-01-03 | 1,049,400 | 25.79 | 26.15 | 25.43 | 25.60 | 00:00:00 | | 2011-01-04 | 1,846,200 | 25.56 | 25.77 | 25.20 | 25.44 | 00:00:00 | | 2011-01-05 | 1,158,200 | 25.40 | 25.71 | 24.75 | 25.27 | 00:00:00 | | 2011-01-06 | 751,700 | 25.22 | 25.35 | 24.89 | 25.13 | 00:00:00 | | 2011-01-07 | 664,900 | 25.17 | 25.40 | 24.82 | 25.40 | 00:00:00 | | 2011-01-10 | 852,700 | 25.39 | 25.71 | 25.21 | 25.70 | 00:00:00 | | 2011-01-11 | 1,711,600 | 25.69 | 26.35 | 25.60 | 25.90 | 00:00:00 | | 2011-01-12 | 2,148,900 | 26.16 | 27.15 | 26.16 | 26.85 | 00:00:00 | | 2011-01-13 | 639,200 | 26.85 | 27.34 | 26.85 | 27.34 | 00:00:00 | | 2011-01-14 | 799,500 | 27.54 | 27.69 | 27.11 | 27.65 | 00:00:00 | | 2011-01-17 | 519,600 | 27.59 | 27.59 | 27.05 | 27.25 | 00:00:00 | | 2011-01-18 | 567,000 | 27.06 | 27.50 | 26.85 | 26.90 | 00:00:00 | | 2011-01-19 | 517,600 | 26.91 | 27.16 | 26.55 | 26.80 | 00:00:00 | | 2011-01-20 | 543,800 | 26.60 | 26.98 | 26.60 | 26.90 | 00:00:00 | | 2011-01-21 | 1,810,300 | 26.90 | 27.49 | 26.87 | 27.20 | 00:00:00 | | 2011-01-24 | 1,065,600 | 26.93 | 27.18 | 26.86 | 26.88 | 00:00:00 | | 2011-01-26 | 883,500 | 26.99 | 27.05 | 26.37 | 26.50 | 00:00:00 | | 2011-01-27 | 911,100 | 26.60 | 26.60 | 25.91 | 25.91 | 00:00:00 | | 2011-01-28 | 535,700 | 25.95 | 26.00 | 25.45 | 25.85 | 00:00:00 | | 2011-01-31 | 1,038,900 | 26.00 | 26.43 | 25.93 | 26.15 | 00:00:00 | | 2011-02-01 | 649,600 | 26.20 | 26.22 | 25.77 | 25.98 | 00:00:00 | | 2011-02-02 | 711,900 | 25.80 | 26.25 | 25.76 | 26.00 | 00:00:00 | | 2011-02-03 | 665,500 | 25.91 | 26.01 | 25.61 | 25.70 | 00:00:00 | | 2011-02-04 | 1,330,600 | 25.68 | 26.14 | 25.09 | 25.30 | 00:00:00 | | 2011-02-07 | 520,400 | 25.59 | 25.63 | 25.02 | 25.35 | 00:00:00 | | 2011-02-08 | 1,032,400 | 25.49 | 26.05 | 25.29 | 25.85 | 00:00:00 | | 2011-02-09 | 970,900 | 25.77 | 26.00 | 25.30 | 25.40 | 00:00:00 | | 2011-02-10 | 986,800 | 25.40 | 25.80 | 25.37 | 25.60 | 00:00:00 | | 2011-02-11 | 802,800 | 25.60 | 26.10 | 25.44 | 25.70 | 00:00:00 | | 2011-02-14 | 1,250,600 | 25.48 | 26.02 | 25.48 | 25.85 | 00:00:00 | | 2011-02-15 | 652,200 | 25.85 | 25.94 | 25.56 | 25.72 | 00:00:00 | | 2011-02-16 | 762,300 | 26.05 | 26.57 | 25.80 | 26.57 | 00:00:00 | | 2011-02-17 | 750,700 | 26.61 | 27.45 | 26.61 | 26.98 | 00:00:00 | | 2011-02-18 | 592,600 | 26.96 | 27.00 | 26.72 | 26.85 | 00:00:00 | | 2011-02-21 | 795,900 | 26.95 | 27.37 | 26.95 | 27.31 | 00:00:00 | | 2011-02-22 | 997,000 | 27.20 | 27.90 | 26.75 | 27.20 | 00:00:00 | | 2011-02-23 | 978,600 | 27.12 | 27.43 | 26.87 | 27.30 | 00:00:00 | | 2011-02-24 | 692,400 | 27.24 | 27.49 | 27.15 | 27.30 | 00:00:00 | | 2011-02-25 | 916,100 | 27.54 | 27.75 | 27.15 | 27.15 | 00:00:00 | | 2011-02-28 | 755,800 | 27.05 | 27.54 | 27.05 | 27.30 | 00:00:00 | | 2011-03-01 | 1,318,400 | 27.37 | 27.40 | 27.00 | 27.00 | 00:00:00 | | 2011-03-02 | 611,100 | 27.00 | 27.40 | 26.94 | 27.40 | 00:00:00 | | 2011-03-03 | 827,600 | 27.40 | 28.20 | 27.20 | 28.00 | 00:00:00 | | 2011-03-04 | 479,200 | 28.00 | 28.15 | 27.80 | 28.01 | 00:00:00 | | 2011-03-09 | 422,400 | 28.01 | 28.48 | 28.01 | 28.20 | 00:00:00 | | 2011-03-10 | 1,079,700 | 28.20 | 28.95 | 28.17 | 28.20 | 00:00:00 | | 2011-03-11 | 792,500 | 28.20 | 28.99 | 28.05 | 28.47 | 00:00:00 | | 2011-03-14 | 557,700 | 28.71 | 28.76 | 28.11 | 28.70 | 00:00:00 | | 2011-03-15 | 1,078,700 | 28.15 | 28.88 | 27.59 | 28.30 | 00:00:00 | | 2011-03-16 | 1,443,400 | 28.48 | 28.58 | 27.82 | 28.10 | 00:00:00 | | 2011-03-17 | 854,800 | 28.21 | 28.76 | 28.20 | 28.50 | 00:00:00 | | 2011-03-18 | 765,000 | 28.78 | 28.89 | 28.50 | 28.60 | 00:00:00 | | 2011-03-21 | 359,800 | 28.89 | 28.96 | 28.50 | 28.50 | 00:00:00 | | 2011-03-22 | 820,500 | 28.59 | 28.82 | 28.52 | 28.59 | 00:00:00 | | 2011-03-23 | 480,200 | 28.59 | 28.80 | 28.36 | 28.70 | 00:00:00 | | 2011-03-24 | 1,440,000 | 28.68 | 28.92 | 28.31 | 28.31 | 00:00:00 | | 2011-03-25 | 1,370,200 | 28.55 | 28.87 | 28.50 | 28.77 | 00:00:00 | | 2011-03-28 | 1,351,600 | 27.80 | 28.44 | 27.80 | 28.00 | 00:00:00 | | 2011-03-29 | 912,100 | 28.05 | 28.79 | 27.85 | 28.40 | 00:00:00 | | 2011-03-30 | 1,008,000 | 28.60 | 28.66 | 28.24 | 28.60 | 00:00:00 | | 2011-03-31 | 1,056,000 | 28.68 | 28.75 | 28.05 | 28.20 | 00:00:00 | | 2011-04-01 | 667,600 | 28.31 | 28.84 | 28.21 | 28.56 | 00:00:00 | | 2011-04-04 | 711,100 | 28.75 | 28.92 | 28.33 | 28.80 | 00:00:00 | | 2011-04-05 | 1,033,100 | 28.74 | 28.79 | 28.26 | 28.60 | 00:00:00 | | 2011-04-06 | 1,314,300 | 28.53 | 28.92 | 28.48 | 28.60 | 00:00:00 | | 2011-04-07 | 709,800 | 28.70 | 28.70 | 28.08 | 28.29 | 00:00:00 | | 2011-04-08 | 682,300 | 28.36 | 28.58 | 28.19 | 28.35 | 00:00:00 | | 2011-04-11 | 1,122,300 | 28.30 | 28.52 | 28.15 | 28.38 | 00:00:00 | | 2011-04-12 | 434,600 | 28.36 | 28.36 | 27.91 | 28.18 | 00:00:00 | | 2011-04-13 | 452,100 | 28.59 | 28.59 | 28.08 | 28.19 | 00:00:00 | | 2011-04-14 | 391,600 | 28.12 | 28.44 | 28.05 | 28.08 | 00:00:00 | | 2011-04-15 | 388,200 | 28.25 | 28.36 | 27.93 | 28.30 | 00:00:00 | | 2011-04-18 | 610,700 | 28.42 | 28.66 | 27.98 | 28.66 | 00:00:00 | | 2011-04-19 | 376,300 | 28.70 | 29.11 | 28.56 | 29.11 | 00:00:00 | | 2011-04-20 | 692,000 | 29.47 | 29.70 | 28.84 | 29.05 | 00:00:00 | | 2011-04-25 | 367,800 | 29.11 | 29.68 | 28.51 | 28.68 | 00:00:00 | | 2011-04-26 | 825,900 | 28.69 | 29.15 | 28.50 | 28.65 | 00:00:00 | | 2011-04-27 | 510,800 | 28.70 | 28.78 | 28.10 | 28.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
