|
 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 | | 2011-10-17 | 481,600 | 24.61 | 24.95 | 24.20 | 24.32 | 00:00:00 | | 2011-10-18 | 503,400 | 24.21 | 25.44 | 24.21 | 24.99 | 00:00:00 | | 2011-10-19 | 500,400 | 25.39 | 25.65 | 24.94 | 25.20 | 00:00:00 | | 2011-10-20 | 598,200 | 25.08 | 26.10 | 25.08 | 25.33 | 00:00:00 | | 2011-10-21 | 333,100 | 25.43 | 26.23 | 25.16 | 25.51 | 00:00:00 | | 2011-10-24 | 814,300 | 25.51 | 25.98 | 25.24 | 25.41 | 00:00:00 | | 2011-10-25 | 665,100 | 25.18 | 26.00 | 25.18 | 25.60 | 00:00:00 | | 2011-10-26 | 1,007,900 | 25.47 | 26.25 | 25.10 | 26.02 | 00:00:00 | | 2011-10-27 | 1,054,800 | 26.25 | 26.79 | 25.66 | 25.85 | 00:00:00 | | 2011-10-28 | 500,300 | 25.91 | 26.85 | 25.90 | 26.85 | 00:00:00 | | 2011-10-31 | 819,300 | 26.06 | 27.49 | 26.06 | 26.75 | 00:00:00 | | 2011-11-01 | 582,700 | 25.80 | 27.06 | 25.78 | 26.60 | 00:00:00 | | 2011-11-03 | 768,700 | 27.05 | 27.48 | 26.75 | 26.94 | 00:00:00 | | 2011-11-04 | 776,800 | 26.70 | 26.78 | 26.04 | 26.45 | 00:00:00 | | 2011-11-07 | 800,100 | 26.50 | 27.50 | 26.50 | 27.22 | 00:00:00 | | 2011-11-08 | 509,200 | 27.35 | 27.35 | 26.47 | 26.61 | 00:00:00 | | 2011-11-09 | 715,000 | 26.50 | 27.18 | 26.22 | 26.51 | 00:00:00 | | 2011-11-10 | 616,900 | 26.99 | 27.29 | 26.54 | 26.70 | 00:00:00 | | 2011-11-11 | 886,200 | 26.70 | 27.15 | 26.42 | 26.47 | 00:00:00 | | 2011-11-14 | 712,400 | 26.69 | 26.90 | 26.27 | 26.90 | 00:00:00 | | 2011-11-16 | 2,091,400 | 26.79 | 28.59 | 26.78 | 27.70 | 00:00:00 | | 2011-11-17 | 1,203,500 | 27.91 | 27.94 | 26.70 | 26.70 | 00:00:00 | | 2011-11-18 | 1,329,800 | 26.90 | 27.79 | 26.88 | 27.30 | 00:00:00 | | 2011-11-21 | 781,900 | 27.01 | 27.56 | 26.79 | 27.16 | 00:00:00 | | 2011-11-22 | 775,900 | 27.20 | 27.20 | 26.66 | 26.98 | 00:00:00 | | 2011-11-23 | 1,043,000 | 26.73 | 27.08 | 25.93 | 26.14 | 00:00:00 | | 2011-11-24 | 558,900 | 26.24 | 26.75 | 26.01 | 26.67 | 00:00:00 | | 2011-11-25 | 369,800 | 26.40 | 26.95 | 26.11 | 26.11 | 00:00:00 | | 2011-11-28 | 890,700 | 26.45 | 26.60 | 26.08 | 26.20 | 00:00:00 | | 2011-11-29 | 701,200 | 26.28 | 26.48 | 26.06 | 26.32 | 00:00:00 | | 2011-11-30 | 7,781,700 | 26.61 | 27.70 | 26.60 | 27.41 | 00:00:00 | | 2011-12-01 | 841,300 | 27.68 | 27.70 | 27.30 | 27.46 | 00:00:00 | | 2011-12-02 | 771,100 | 27.80 | 27.90 | 27.23 | 27.70 | 00:00:00 | | 2011-12-05 | 834,300 | 27.90 | 28.15 | 27.33 | 27.84 | 00:00:00 | | 2011-12-06 | 1,009,500 | 27.81 | 29.48 | 27.71 | 29.19 | 00:00:00 | | 2011-12-07 | 672,200 | 29.19 | 29.37 | 28.52 | 29.08 | 00:00:00 | | 2011-12-08 | 892,600 | 29.34 | 29.88 | 29.00 | 29.35 | 00:00:00 | | 2011-12-09 | 671,800 | 29.37 | 29.70 | 28.71 | 29.30 | 00:00:00 | | 2011-12-12 | 1,623,200 | 29.30 | 30.16 | 29.04 | 30.11 | 00:00:00 | | 2011-12-13 | 1,468,800 | 30.27 | 30.48 | 29.25 | 29.65 | 00:00:00 | | 2011-12-14 | 1,383,500 | 29.64 | 30.19 | 29.14 | 29.70 | 00:00:00 | | 2011-12-15 | 973,800 | 29.69 | 29.95 | 29.21 | 29.85 | 00:00:00 | | 2011-12-16 | 447,800 | 29.94 | 30.00 | 29.23 | 29.65 | 00:00:00 | | 2011-12-19 | 411,600 | 28.58 | 29.12 | 28.18 | 28.20 | 00:00:00 | | 2011-12-20 | 784,800 | 28.19 | 28.67 | 28.19 | 28.44 | 00:00:00 | | 2011-12-21 | 871,700 | 28.44 | 28.64 | 28.01 | 28.01 | 00:00:00 | | 2011-12-22 | 406,900 | 28.06 | 28.46 | 27.90 | 28.14 | 00:00:00 | | 2011-12-23 | 415,800 | 27.90 | 29.00 | 27.90 | 28.89 | 00:00:00 | | 2011-12-26 | 207,800 | 29.01 | 29.50 | 29.01 | 29.17 | 00:00:00 | | 2011-12-27 | 401,700 | 29.26 | 29.95 | 29.22 | 29.22 | 00:00:00 | | 2011-12-28 | 372,500 | 29.39 | 29.47 | 28.69 | 29.05 | 00:00:00 | | 2011-12-29 | 476,100 | 29.05 | 29.20 | 28.80 | 28.80 | 00:00:00 | | 2012-01-02 | 539,400 | 28.50 | 29.29 | 28.32 | 28.55 | 00:00:00 | | 2012-01-03 | 477,300 | 28.74 | 29.19 | 28.10 | 28.55 | 00:00:00 | | 2012-01-04 | 542,500 | 28.55 | 29.27 | 28.23 | 29.27 | 00:00:00 | | 2012-01-05 | 431,500 | 29.02 | 29.48 | 28.86 | 29.27 | 00:00:00 | | 2012-01-06 | 394,600 | 29.08 | 29.86 | 29.08 | 29.71 | 00:00:00 | | 2012-01-09 | 438,400 | 29.88 | 30.60 | 29.60 | 30.33 | 00:00:00 | | 2012-01-10 | 710,700 | 30.84 | 31.12 | 30.19 | 30.62 | 00:00:00 | | 2012-01-11 | 317,100 | 30.40 | 30.76 | 30.22 | 30.35 | 00:00:00 | | 2012-01-12 | 575,900 | 30.60 | 30.67 | 30.05 | 30.25 | 00:00:00 | | 2012-01-13 | 318,900 | 30.26 | 30.64 | 29.79 | 30.05 | 00:00:00 | | 2012-01-16 | 199,200 | 30.32 | 30.33 | 29.81 | 30.00 | 00:00:00 | | 2012-01-17 | 530,500 | 30.00 | 30.50 | 29.70 | 29.96 | 00:00:00 | | 2012-01-18 | 470,700 | 29.96 | 30.01 | 29.53 | 29.90 | 00:00:00 | | 2012-01-19 | 573,900 | 30.15 | 30.29 | 29.43 | 29.43 | 00:00:00 | | 2012-01-20 | 566,000 | 29.43 | 29.72 | 29.00 | 29.25 | 00:00:00 | | 2012-01-23 | 732,100 | 29.23 | 29.40 | 28.66 | 28.75 | 00:00:00 | | 2012-01-24 | 440,600 | 28.76 | 29.19 | 28.75 | 28.85 | 00:00:00 | | 2012-01-26 | 1,319,400 | 28.91 | 29.08 | 28.15 | 28.25 | 00:00:00 | | 2012-01-27 | 3,496,500 | 28.20 | 28.46 | 26.95 | 27.22 | 00:00:00 | | 2012-01-30 | 1,147,700 | 27.20 | 27.44 | 27.05 | 27.29 | 00:00:00 | | 2012-01-31 | 1,351,000 | 27.46 | 27.84 | 27.41 | 27.44 | 00:00:00 | | 2012-02-01 | 1,291,400 | 27.66 | 27.97 | 27.02 | 27.30 | 00:00:00 | | 2012-02-02 | 1,431,400 | 27.35 | 27.40 | 26.63 | 26.90 | 00:00:00 | | 2012-02-03 | 1,103,800 | 26.90 | 26.90 | 26.45 | 26.55 | 00:00:00 | | 2012-02-06 | 595,700 | 26.55 | 26.60 | 26.13 | 26.37 | 00:00:00 | | 2012-02-07 | 2,015,000 | 26.37 | 27.35 | 26.27 | 27.17 | 00:00:00 | | 2012-02-08 | 1,125,900 | 27.21 | 27.70 | 27.21 | 27.48 | 00:00:00 | | 2012-02-09 | 828,400 | 27.52 | 27.75 | 26.86 | 26.98 | 00:00:00 | | 2012-02-10 | 1,031,900 | 26.89 | 27.38 | 26.65 | 26.81 | 00:00:00 | | 2012-02-13 | 584,500 | 26.95 | 27.20 | 26.81 | 27.05 | 00:00:00 | | 2012-02-14 | 633,100 | 27.20 | 27.25 | 26.85 | 27.03 | 00:00:00 | | 2012-02-15 | 1,834,100 | 27.21 | 27.44 | 26.95 | 26.95 | 00:00:00 | | 2012-02-16 | 518,700 | 26.97 | 27.15 | 26.85 | 26.95 | 00:00:00 | | 2012-02-17 | 1,027,600 | 26.97 | 27.08 | 26.72 | 26.72 | 00:00:00 | | 2012-02-22 | 198,300 | 26.79 | 27.02 | 26.72 | 26.95 | 00:00:00 | | 2012-02-23 | 590,500 | 26.99 | 27.28 | 26.72 | 26.90 | 00:00:00 | | 2012-02-24 | 242,800 | 26.95 | 27.12 | 26.84 | 26.97 | 00:00:00 | | 2012-02-27 | 438,100 | 27.03 | 27.27 | 26.95 | 26.95 | 00:00:00 | | 2012-02-28 | 834,900 | 27.08 | 27.73 | 27.07 | 27.49 | 00:00:00 | | 2012-02-29 | 1,168,500 | 27.70 | 27.85 | 27.10 | 27.20 | 00:00:00 | | 2012-03-01 | 827,600 | 27.25 | 27.46 | 26.81 | 27.09 | 00:00:00 | | 2012-03-02 | 1,172,300 | 27.20 | 27.20 | 26.85 | 27.05 | 00:00:00 | | 2012-03-05 | 1,349,300 | 27.09 | 27.29 | 26.98 | 27.17 | 00:00:00 | | 2012-03-06 | 758,500 | 27.10 | 27.10 | 26.50 | 26.78 | 00:00:00 | | 2012-03-07 | 794,500 | 26.91 | 26.96 | 26.28 | 26.60 | 00:00:00 | | 2012-03-08 | 600,800 | 26.80 | 26.90 | 26.19 | 26.30 | 00:00:00 | | 2012-03-12 | 702,700 | 26.48 | 26.74 | 26.36 | 26.40 | 00:00:00 | | 2012-03-13 | 923,100 | 26.41 | 27.15 | 26.37 | 27.15 | 00:00:00 | | 2012-03-14 | 649,300 | 26.83 | 27.19 | 26.83 | 27.07 | 00:00:00 | | 2012-03-15 | 1,015,600 | 26.90 | 27.13 | 26.85 | 26.95 | 00:00:00 | | 2012-03-16 | 321,700 | 27.00 | 27.01 | 26.65 | 26.67 | 00:00:00 | | 2012-03-19 | 143,500 | 26.66 | 26.92 | 26.66 | 26.78 | 00:00:00 | | 2012-03-20 | 1,813,900 | 26.66 | 27.47 | 26.51 | 27.45 | 00:00:00 | | 2012-03-21 | 905,300 | 27.47 | 27.59 | 26.84 | 26.84 | 00:00:00 | | 2012-03-23 | 1,010,400 | 26.84 | 26.97 | 25.89 | 26.68 | 00:00:00 | | 2012-03-26 | 502,200 | 26.94 | 26.94 | 26.72 | 26.83 | 00:00:00 | | 2012-03-27 | 566,200 | 26.85 | 27.00 | 26.72 | 26.82 | 00:00:00 | | 2012-03-28 | 878,700 | 26.81 | 26.82 | 26.04 | 26.44 | 00:00:00 | | 2012-03-29 | 320,600 | 26.16 | 26.45 | 26.15 | 26.28 | 00:00:00 | | 2012-03-30 | 869,500 | 26.28 | 26.33 | 25.64 | 25.95 | 00:00:00 | | 2012-04-02 | 829,400 | 25.94 | 26.10 | 25.68 | 25.90 | 00:00:00 | | 2012-04-03 | 624,700 | 25.99 | 25.99 | 25.52 | 25.80 | 00:00:00 | | 2012-04-04 | 419,600 | 25.79 | 25.86 | 25.36 | 25.40 | 00:00:00 | | 2012-04-05 | 378,300 | 25.45 | 25.78 | 25.42 | 25.77 | 00:00:00 | | 2012-04-09 | 648,500 | 25.61 | 25.86 | 25.38 | 25.80 | 00:00:00 | | 2012-04-10 | 665,400 | 25.85 | 25.89 | 25.38 | 25.39 | 00:00:00 | | 2012-04-11 | 946,000 | 25.42 | 25.54 | 24.25 | 24.42 | 00:00:00 | | 2012-04-12 | 1,057,600 | 23.79 | 24.31 | 23.28 | 23.50 | 00:00:00 | | 2012-04-13 | 435,000 | 23.75 | 23.95 | 23.40 | 23.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
