|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-04-27 | 510,800 | 28.70 | 28.78 | 28.10 | 28.44 | 00:00:00 | 2011-04-28 | 915,100 | 28.16 | 28.72 | 27.55 | 28.30 | 00:00:00 | 2011-04-29 | 753,200 | 26.50 | 26.90 | 26.41 | 26.50 | 00:00:00 | 2011-05-02 | 656,700 | 26.90 | 27.26 | 26.52 | 26.95 | 00:00:00 | 2011-05-03 | 928,100 | 26.91 | 27.09 | 26.53 | 26.97 | 00:00:00 | 2011-05-04 | 737,200 | 27.09 | 27.44 | 26.90 | 26.90 | 00:00:00 | 2011-05-05 | 805,600 | 26.90 | 27.89 | 26.81 | 27.67 | 00:00:00 | 2011-05-06 | 1,134,300 | 27.88 | 29.00 | 27.88 | 29.00 | 00:00:00 | 2011-05-09 | 1,112,800 | 28.99 | 29.89 | 28.80 | 29.25 | 00:00:00 | 2011-05-10 | 357,600 | 29.28 | 29.60 | 28.85 | 28.92 | 00:00:00 | 2011-05-11 | 597,800 | 28.80 | 28.97 | 28.25 | 28.63 | 00:00:00 | 2011-05-12 | 967,600 | 28.65 | 29.69 | 28.40 | 29.40 | 00:00:00 | 2011-05-13 | 680,400 | 29.60 | 29.70 | 28.41 | 28.41 | 00:00:00 | 2011-05-16 | 1,476,900 | 28.27 | 29.98 | 28.05 | 28.83 | 00:00:00 | 2011-05-17 | 1,467,000 | 28.49 | 28.49 | 27.50 | 27.85 | 00:00:00 | 2011-05-18 | 848,900 | 27.81 | 28.03 | 27.26 | 27.35 | 00:00:00 | 2011-05-19 | 754,800 | 27.36 | 28.10 | 27.33 | 27.79 | 00:00:00 | 2011-05-20 | 332,600 | 27.91 | 28.29 | 27.53 | 27.77 | 00:00:00 | 2011-05-23 | 356,500 | 27.99 | 28.07 | 27.50 | 27.50 | 00:00:00 | 2011-05-24 | 485,000 | 27.60 | 27.95 | 27.58 | 27.60 | 00:00:00 | 2011-05-25 | 457,900 | 27.69 | 28.00 | 27.19 | 27.25 | 00:00:00 | 2011-05-26 | 724,700 | 27.30 | 27.97 | 27.05 | 27.61 | 00:00:00 | 2011-05-27 | 467,900 | 27.80 | 27.97 | 27.19 | 27.38 | 00:00:00 | 2011-05-30 | 216,700 | 27.64 | 27.64 | 27.06 | 27.06 | 00:00:00 | 2011-05-31 | 387,900 | 27.36 | 27.52 | 27.07 | 27.15 | 00:00:00 | 2011-06-01 | 559,600 | 27.25 | 27.54 | 27.00 | 27.16 | 00:00:00 | 2011-06-02 | 448,500 | 27.08 | 27.68 | 27.08 | 27.45 | 00:00:00 | 2011-06-03 | 597,900 | 27.50 | 28.78 | 27.36 | 28.05 | 00:00:00 | 2011-06-06 | 460,100 | 28.20 | 28.46 | 27.80 | 27.80 | 00:00:00 | 2011-06-07 | 346,100 | 28.04 | 28.18 | 27.75 | 28.00 | 00:00:00 | 2011-06-08 | 495,900 | 28.06 | 28.07 | 27.50 | 27.58 | 00:00:00 | 2011-06-09 | 549,500 | 27.65 | 28.00 | 27.50 | 27.81 | 00:00:00 | 2011-06-10 | 292,300 | 27.83 | 27.91 | 27.50 | 27.55 | 00:00:00 | 2011-06-13 | 512,800 | 27.70 | 28.15 | 27.56 | 27.80 | 00:00:00 | 2011-06-14 | 300,600 | 27.89 | 28.15 | 27.56 | 28.01 | 00:00:00 | 2011-06-15 | 968,600 | 27.81 | 28.55 | 27.55 | 28.25 | 00:00:00 | 2011-06-16 | 963,700 | 28.46 | 28.98 | 28.01 | 28.80 | 00:00:00 | 2011-06-17 | 650,900 | 28.82 | 29.25 | 28.82 | 29.20 | 00:00:00 | 2011-06-20 | 857,800 | 28.92 | 29.24 | 28.81 | 29.04 | 00:00:00 | 2011-06-21 | 608,000 | 29.08 | 29.21 | 28.82 | 29.00 | 00:00:00 | 2011-06-22 | 444,000 | 28.95 | 29.57 | 28.26 | 29.04 | 00:00:00 | 2011-06-24 | 294,100 | 28.78 | 29.80 | 28.78 | 29.30 | 00:00:00 | 2011-06-27 | 641,500 | 29.25 | 29.78 | 29.11 | 29.60 | 00:00:00 | 2011-06-28 | 436,500 | 29.75 | 29.85 | 29.61 | 29.80 | 00:00:00 | 2011-06-29 | 769,200 | 29.84 | 29.84 | 29.30 | 29.70 | 00:00:00 | 2011-06-30 | 421,100 | 29.68 | 29.68 | 29.10 | 29.36 | 00:00:00 | 2011-07-01 | 1,098,500 | 29.32 | 29.39 | 28.83 | 29.11 | 00:00:00 | 2011-07-04 | 314,500 | 29.09 | 29.24 | 28.90 | 29.08 | 00:00:00 | 2011-07-05 | 423,400 | 29.10 | 29.34 | 28.80 | 29.28 | 00:00:00 | 2011-07-06 | 290,800 | 29.20 | 29.40 | 28.90 | 29.00 | 00:00:00 | 2011-07-07 | 589,700 | 29.45 | 29.45 | 28.31 | 28.38 | 00:00:00 | 2011-07-08 | 525,000 | 28.37 | 28.96 | 28.25 | 28.60 | 00:00:00 | 2011-07-11 | 443,400 | 28.23 | 28.53 | 28.09 | 28.36 | 00:00:00 | 2011-07-12 | 377,900 | 28.08 | 28.78 | 28.01 | 28.30 | 00:00:00 | 2011-07-13 | 308,900 | 28.30 | 28.61 | 28.20 | 28.20 | 00:00:00 | 2011-07-14 | 436,200 | 28.10 | 29.00 | 28.10 | 28.80 | 00:00:00 | 2011-07-15 | 685,300 | 29.00 | 29.40 | 28.76 | 28.76 | 00:00:00 | 2011-07-18 | 432,800 | 28.81 | 28.99 | 28.49 | 28.85 | 00:00:00 | 2011-07-19 | 785,700 | 28.94 | 29.39 | 28.71 | 29.30 | 00:00:00 | 2011-07-20 | 854,400 | 29.30 | 29.45 | 28.83 | 29.00 | 00:00:00 | 2011-07-21 | 758,600 | 29.00 | 29.29 | 28.55 | 28.70 | 00:00:00 | 2011-07-22 | 1,593,100 | 28.62 | 28.99 | 28.55 | 28.61 | 00:00:00 | 2011-07-25 | 364,300 | 28.79 | 28.99 | 28.50 | 28.75 | 00:00:00 | 2011-07-26 | 1,221,500 | 28.75 | 30.11 | 28.50 | 29.13 | 00:00:00 | 2011-07-27 | 964,100 | 29.01 | 29.09 | 28.61 | 28.92 | 00:00:00 | 2011-07-28 | 1,994,700 | 28.65 | 28.89 | 28.13 | 28.19 | 00:00:00 | 2011-07-29 | 614,100 | 28.14 | 28.49 | 27.80 | 27.80 | 00:00:00 | 2011-08-01 | 712,400 | 27.78 | 28.30 | 27.51 | 27.51 | 00:00:00 | 2011-08-02 | 1,131,000 | 27.51 | 28.18 | 26.90 | 27.00 | 00:00:00 | 2011-08-03 | 1,268,100 | 26.75 | 27.15 | 26.65 | 27.00 | 00:00:00 | 2011-08-04 | 1,318,200 | 26.91 | 27.00 | 25.27 | 25.88 | 00:00:00 | 2011-08-05 | 1,237,900 | 25.88 | 26.99 | 25.60 | 25.87 | 00:00:00 | 2011-08-08 | 1,934,700 | 24.61 | 25.78 | 23.66 | 24.40 | 00:00:00 | 2011-08-09 | 1,242,300 | 24.80 | 25.66 | 24.18 | 25.18 | 00:00:00 | 2011-08-10 | 1,307,100 | 24.10 | 25.62 | 24.10 | 25.00 | 00:00:00 | 2011-08-11 | 1,476,600 | 24.90 | 25.37 | 24.58 | 25.00 | 00:00:00 | 2011-08-12 | 1,025,300 | 24.83 | 25.12 | 24.40 | 24.50 | 00:00:00 | 2011-08-15 | 470,500 | 24.73 | 25.57 | 24.41 | 25.25 | 00:00:00 | 2011-08-16 | 852,400 | 25.20 | 25.59 | 24.80 | 24.86 | 00:00:00 | 2011-08-17 | 2,123,400 | 24.87 | 26.20 | 24.74 | 25.35 | 00:00:00 | 2011-08-18 | 616,100 | 25.01 | 25.39 | 24.75 | 25.00 | 00:00:00 | 2011-08-19 | 526,300 | 24.90 | 25.50 | 24.30 | 24.30 | 00:00:00 | 2011-08-22 | 765,800 | 25.00 | 25.38 | 24.32 | 25.15 | 00:00:00 | 2011-08-23 | 744,600 | 25.08 | 25.66 | 24.70 | 25.40 | 00:00:00 | 2011-08-24 | 627,300 | 25.76 | 25.76 | 24.86 | 24.90 | 00:00:00 | 2011-08-25 | 816,800 | 24.90 | 25.19 | 24.70 | 25.00 | 00:00:00 | 2011-08-26 | 607,500 | 24.90 | 26.00 | 24.82 | 25.65 | 00:00:00 | 2011-08-29 | 533,800 | 25.69 | 26.30 | 25.53 | 26.20 | 00:00:00 | 2011-08-30 | 669,500 | 26.14 | 27.01 | 25.96 | 26.90 | 00:00:00 | 2011-08-31 | 974,900 | 26.90 | 27.40 | 26.65 | 27.40 | 00:00:00 | 2011-09-01 | 795,500 | 27.93 | 28.10 | 27.53 | 27.70 | 00:00:00 | 2011-09-02 | 1,207,500 | 27.59 | 28.20 | 27.00 | 27.00 | 00:00:00 | 2011-09-05 | 435,100 | 26.47 | 27.09 | 26.26 | 27.00 | 00:00:00 | 2011-09-06 | 642,000 | 26.58 | 27.93 | 26.44 | 27.70 | 00:00:00 | 2011-09-08 | 742,900 | 27.70 | 28.30 | 27.69 | 27.70 | 00:00:00 | 2011-09-09 | 435,700 | 27.31 | 27.95 | 27.26 | 27.26 | 00:00:00 | 2011-09-12 | 595,600 | 27.00 | 27.60 | 26.75 | 27.46 | 00:00:00 | 2011-09-13 | 480,600 | 27.47 | 27.78 | 27.00 | 27.26 | 00:00:00 | 2011-09-14 | 590,000 | 27.26 | 28.17 | 27.00 | 27.80 | 00:00:00 | 2011-09-15 | 711,200 | 28.00 | 28.18 | 27.65 | 27.90 | 00:00:00 | 2011-09-16 | 553,400 | 27.90 | 28.19 | 27.69 | 27.90 | 00:00:00 | 2011-09-19 | 728,900 | 27.36 | 27.95 | 27.29 | 27.40 | 00:00:00 | 2011-09-20 | 631,400 | 27.40 | 28.55 | 27.40 | 27.85 | 00:00:00 | 2011-09-21 | 616,600 | 28.22 | 28.89 | 27.63 | 28.00 | 00:00:00 | 2011-09-22 | 665,200 | 27.08 | 28.05 | 26.59 | 27.00 | 00:00:00 | 2011-09-23 | 507,600 | 26.85 | 26.94 | 26.40 | 26.40 | 00:00:00 | 2011-09-26 | 918,300 | 26.53 | 26.81 | 25.82 | 25.89 | 00:00:00 | 2011-09-27 | 714,500 | 26.30 | 26.45 | 25.92 | 26.04 | 00:00:00 | 2011-09-28 | 887,300 | 25.99 | 26.39 | 25.10 | 25.10 | 00:00:00 | 2011-09-29 | 525,200 | 25.49 | 25.79 | 25.25 | 25.55 | 00:00:00 | 2011-09-30 | 714,200 | 25.40 | 25.55 | 24.70 | 24.74 | 00:00:00 | 2011-10-03 | 1,115,500 | 24.45 | 24.95 | 24.03 | 24.07 | 00:00:00 | 2011-10-04 | 1,069,700 | 24.12 | 24.40 | 23.66 | 24.40 | 00:00:00 | 2011-10-05 | 644,700 | 24.33 | 24.80 | 24.32 | 24.57 | 00:00:00 | 2011-10-06 | 512,500 | 24.97 | 25.07 | 24.25 | 24.35 | 00:00:00 | 2011-10-07 | 450,600 | 24.60 | 24.89 | 23.50 | 23.50 | 00:00:00 | 2011-10-10 | 816,800 | 23.90 | 24.61 | 23.61 | 24.55 | 00:00:00 | 2011-10-11 | 954,100 | 24.70 | 25.36 | 24.05 | 25.00 | 00:00:00 | 2011-10-13 | 930,600 | 25.04 | 25.38 | 24.54 | 25.30 | 00:00:00 | 2011-10-14 | 587,400 | 25.07 | 25.35 | 24.59 | 24.75 | 00:00:00 | 2011-10-17 | 481,600 | 24.61 | 24.95 | 24.20 | 24.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|