|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-03 | 235,400 | 29.39 | 30.70 | 28.62 | 29.60 | 00:00:00 | | 2007-12-04 | 239,800 | 28.51 | 29.85 | 28.52 | 29.25 | 00:00:00 | | 2007-12-05 | 348,000 | 29.38 | 29.85 | 28.71 | 28.85 | 00:00:00 | | 2007-12-06 | 206,700 | 29.11 | 29.60 | 28.50 | 29.50 | 00:00:00 | | 2007-12-07 | 129,100 | 29.45 | 29.65 | 28.65 | 28.90 | 00:00:00 | | 2007-12-10 | 228,400 | 28.73 | 29.49 | 28.72 | 29.08 | 00:00:00 | | 2007-12-11 | 441,000 | 29.38 | 29.42 | 27.61 | 27.75 | 00:00:00 | | 2007-12-12 | 439,300 | 27.87 | 29.19 | 27.86 | 28.58 | 00:00:00 | | 2007-12-13 | 251,900 | 27.88 | 28.47 | 27.00 | 27.30 | 00:00:00 | | 2007-12-14 | 188,000 | 27.65 | 28.10 | 26.30 | 26.30 | 00:00:00 | | 2007-12-17 | 232,200 | 26.32 | 26.39 | 25.70 | 26.06 | 00:00:00 | | 2007-12-18 | 410,500 | 26.59 | 27.98 | 26.10 | 27.60 | 00:00:00 | | 2007-12-19 | 287,300 | 27.02 | 28.20 | 27.00 | 27.80 | 00:00:00 | | 2007-12-20 | 224,600 | 27.90 | 27.90 | 26.53 | 26.75 | 00:00:00 | | 2007-12-21 | 139,100 | 27.25 | 27.31 | 26.15 | 26.62 | 00:00:00 | | 2007-12-24 | 0 | 26.62 | 26.62 | 26.62 | 26.62 | 00:00:00 | | 2007-12-25 | 0 | 26.62 | 26.62 | 26.62 | 26.62 | 00:00:00 | | 2007-12-26 | 195,100 | 27.40 | 27.89 | 27.05 | 27.60 | 00:00:00 | | 2007-12-27 | 126,400 | 27.60 | 27.80 | 27.00 | 27.23 | 00:00:00 | | 2007-12-28 | 272,700 | 27.40 | 28.65 | 27.40 | 28.65 | 00:00:00 | | 2007-12-31 | 0 | 28.65 | 28.65 | 28.65 | 28.65 | 00:00:00 | | 2008-01-01 | 0 | 28.65 | 28.65 | 28.65 | 28.65 | 00:00:00 | | 2008-01-02 | 239,300 | 28.46 | 28.46 | 27.61 | 27.80 | 00:00:00 | | 2008-01-03 | 253,900 | 28.00 | 28.00 | 26.51 | 26.81 | 00:00:00 | | 2008-01-04 | 303,900 | 27.10 | 27.40 | 25.51 | 25.90 | 00:00:00 | | 2008-01-07 | 175,400 | 25.80 | 26.08 | 25.20 | 25.36 | 00:00:00 | | 2008-01-08 | 248,700 | 25.90 | 26.55 | 25.66 | 26.08 | 00:00:00 | | 2008-01-09 | 395,100 | 25.90 | 27.50 | 25.12 | 27.02 | 00:00:00 | | 2008-01-10 | 163,600 | 27.42 | 27.69 | 26.62 | 27.18 | 00:00:00 | | 2008-01-11 | 121,700 | 26.81 | 27.49 | 26.25 | 27.49 | 00:00:00 | | 2008-01-14 | 297,600 | 27.72 | 27.72 | 27.17 | 27.22 | 00:00:00 | | 2008-01-15 | 196,600 | 27.38 | 27.45 | 25.55 | 25.76 | 00:00:00 | | 2008-01-16 | 291,200 | 25.70 | 26.50 | 25.02 | 25.30 | 00:00:00 | | 2008-01-17 | 384,300 | 25.99 | 25.99 | 23.50 | 23.96 | 00:00:00 | | 2008-01-18 | 283,600 | 24.50 | 25.00 | 23.50 | 23.68 | 00:00:00 | | 2008-01-21 | 309,800 | 23.14 | 23.60 | 22.20 | 23.07 | 00:00:00 | | 2008-01-22 | 407,100 | 22.51 | 23.95 | 22.04 | 23.60 | 00:00:00 | | 2008-01-23 | 183,600 | 23.39 | 23.68 | 22.05 | 22.70 | 00:00:00 | | 2008-01-24 | 207,800 | 23.50 | 23.80 | 22.76 | 23.55 | 00:00:00 | | 2008-01-25 | 0 | 23.55 | 23.55 | 23.55 | 23.55 | 00:00:00 | | 2008-01-28 | 258,400 | 23.55 | 24.16 | 22.81 | 24.00 | 00:00:00 | | 2008-01-29 | 212,800 | 24.77 | 24.77 | 24.00 | 24.52 | 00:00:00 | | 2008-01-30 | 238,800 | 24.11 | 24.37 | 23.40 | 24.01 | 00:00:00 | | 2008-01-31 | 71,800 | 24.09 | 24.09 | 22.82 | 23.29 | 00:00:00 | | 2008-02-01 | 379,100 | 23.85 | 24.15 | 23.03 | 23.30 | 00:00:00 | | 2008-02-04 | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 00:00:00 | | 2008-02-05 | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 00:00:00 | | 2008-02-06 | 101,800 | 22.90 | 23.15 | 22.25 | 22.85 | 00:00:00 | | 2008-02-07 | 164,000 | 22.20 | 23.15 | 22.11 | 22.40 | 00:00:00 | | 2008-02-08 | 189,800 | 22.52 | 23.18 | 22.22 | 22.26 | 00:00:00 | | 2008-02-11 | 173,100 | 22.82 | 23.00 | 22.32 | 23.00 | 00:00:00 | | 2008-02-12 | 390,100 | 23.20 | 24.36 | 22.71 | 23.65 | 00:00:00 | | 2008-02-13 | 432,200 | 23.51 | 24.80 | 23.50 | 24.60 | 00:00:00 | | 2008-02-14 | 655,900 | 25.80 | 25.89 | 24.10 | 24.46 | 00:00:00 | | 2008-02-15 | 156,600 | 24.65 | 24.80 | 23.65 | 24.45 | 00:00:00 | | 2008-02-18 | 174,400 | 24.60 | 25.50 | 24.60 | 25.10 | 00:00:00 | | 2008-02-19 | 201,800 | 25.39 | 25.69 | 24.32 | 24.34 | 00:00:00 | | 2008-02-20 | 238,300 | 24.34 | 24.99 | 23.92 | 24.75 | 00:00:00 | | 2008-02-21 | 126,200 | 24.99 | 25.25 | 24.51 | 24.64 | 00:00:00 | | 2008-02-22 | 331,500 | 24.64 | 26.49 | 24.64 | 26.15 | 00:00:00 | | 2008-02-25 | 204,500 | 26.15 | 26.27 | 25.25 | 25.50 | 00:00:00 | | 2008-02-26 | 359,600 | 25.69 | 26.49 | 24.01 | 26.00 | 00:00:00 | | 2008-02-27 | 321,500 | 25.56 | 26.30 | 25.23 | 25.75 | 00:00:00 | | 2008-02-28 | 164,400 | 26.00 | 26.02 | 25.20 | 25.61 | 00:00:00 | | 2008-02-29 | 125,600 | 25.61 | 25.61 | 24.66 | 24.90 | 00:00:00 | | 2008-03-03 | 223,000 | 24.90 | 26.41 | 24.66 | 26.41 | 00:00:00 | | 2008-03-04 | 147,900 | 26.40 | 26.40 | 25.11 | 25.99 | 00:00:00 | | 2008-03-05 | 209,000 | 25.80 | 26.50 | 25.52 | 26.15 | 00:00:00 | | 2008-03-06 | 136,000 | 26.09 | 26.20 | 25.00 | 25.00 | 00:00:00 | | 2008-03-07 | 96,200 | 24.99 | 25.25 | 24.65 | 24.84 | 00:00:00 | | 2008-03-10 | 138,700 | 25.00 | 25.00 | 24.16 | 24.16 | 00:00:00 | | 2008-03-11 | 160,000 | 24.71 | 26.06 | 24.59 | 26.06 | 00:00:00 | | 2008-03-12 | 129,600 | 26.06 | 26.19 | 25.36 | 25.81 | 00:00:00 | | 2008-03-13 | 186,200 | 25.60 | 25.93 | 24.80 | 25.84 | 00:00:00 | | 2008-03-14 | 249,700 | 25.98 | 26.24 | 24.06 | 24.67 | 00:00:00 | | 2008-03-17 | 0 | 24.67 | 24.67 | 24.67 | 24.67 | 00:00:00 | | 2008-03-18 | 343,500 | 24.27 | 24.27 | 23.72 | 23.95 | 00:00:00 | | 2008-03-19 | 265,100 | 24.22 | 24.49 | 22.87 | 22.87 | 00:00:00 | | 2008-03-20 | 241,700 | 23.01 | 23.25 | 22.24 | 22.25 | 00:00:00 | | 2008-03-21 | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 00:00:00 | | 2008-03-24 | 187,100 | 22.71 | 23.40 | 22.62 | 22.91 | 00:00:00 | | 2008-03-25 | 133,700 | 23.35 | 23.35 | 22.90 | 23.20 | 00:00:00 | | 2008-03-26 | 130,300 | 23.34 | 23.70 | 22.90 | 22.91 | 00:00:00 | | 2008-03-27 | 256,100 | 23.15 | 23.37 | 22.30 | 22.35 | 00:00:00 | | 2008-03-28 | 123,100 | 22.80 | 22.80 | 21.80 | 21.80 | 00:00:00 | | 2008-03-31 | 223,700 | 22.02 | 22.39 | 21.60 | 22.19 | 00:00:00 | | 2008-04-01 | 210,100 | 22.39 | 23.70 | 22.05 | 23.27 | 00:00:00 | | 2008-04-02 | 171,400 | 23.40 | 23.95 | 23.00 | 23.00 | 00:00:00 | | 2008-04-03 | 227,800 | 23.11 | 23.70 | 23.05 | 23.50 | 00:00:00 | | 2008-04-04 | 92,200 | 23.63 | 23.63 | 23.22 | 23.27 | 00:00:00 | | 2008-04-07 | 119,700 | 23.34 | 23.90 | 23.34 | 23.59 | 00:00:00 | | 2008-04-08 | 130,400 | 23.55 | 23.90 | 23.29 | 23.85 | 00:00:00 | | 2008-04-09 | 191,400 | 23.59 | 23.84 | 23.30 | 23.69 | 00:00:00 | | 2008-04-10 | 152,600 | 23.53 | 24.57 | 23.53 | 24.07 | 00:00:00 | | 2008-04-11 | 132,800 | 24.00 | 24.00 | 23.10 | 23.30 | 00:00:00 | | 2008-04-14 | 141,500 | 23.10 | 23.70 | 22.65 | 22.67 | 00:00:00 | | 2008-04-15 | 115,500 | 22.51 | 22.98 | 21.90 | 22.00 | 00:00:00 | | 2008-04-16 | 330,800 | 22.35 | 22.50 | 22.14 | 22.32 | 00:00:00 | | 2008-04-17 | 196,200 | 22.46 | 22.97 | 22.30 | 22.82 | 00:00:00 | | 2008-04-18 | 111,200 | 23.01 | 23.30 | 22.55 | 23.15 | 00:00:00 | | 2008-04-22 | 104,400 | 23.28 | 23.40 | 22.80 | 23.24 | 00:00:00 | | 2008-04-23 | 123,200 | 23.11 | 23.37 | 22.91 | 23.01 | 00:00:00 | | 2008-04-24 | 94,700 | 23.00 | 23.17 | 22.70 | 22.72 | 00:00:00 | | 2008-04-25 | 152,900 | 22.63 | 23.28 | 22.25 | 23.28 | 00:00:00 | | 2008-04-28 | 174,000 | 23.27 | 24.20 | 22.90 | 23.89 | 00:00:00 | | 2008-04-29 | 174,600 | 23.70 | 23.75 | 23.15 | 23.24 | 00:00:00 | | 2008-04-30 | 419,400 | 23.23 | 25.46 | 23.11 | 25.02 | 00:00:00 | | 2008-05-02 | 353,100 | 25.36 | 26.29 | 25.10 | 25.80 | 00:00:00 | | 2008-05-05 | 504,500 | 25.93 | 28.90 | 25.30 | 28.19 | 00:00:00 | | 2008-05-06 | 497,000 | 28.14 | 28.14 | 26.71 | 26.77 | 00:00:00 | | 2008-05-07 | 237,700 | 26.90 | 27.15 | 25.02 | 25.69 | 00:00:00 | | 2008-05-08 | 536,700 | 25.60 | 25.60 | 24.62 | 25.00 | 00:00:00 | | 2008-05-09 | 57,900 | 24.99 | 25.17 | 24.63 | 25.16 | 00:00:00 | | 2008-05-12 | 110,300 | 25.30 | 25.45 | 24.91 | 25.45 | 00:00:00 | | 2008-05-13 | 310,300 | 25.50 | 25.99 | 25.42 | 25.80 | 00:00:00 | | 2008-05-14 | 388,500 | 26.00 | 26.87 | 26.00 | 26.80 | 00:00:00 | | 2008-05-15 | 350,200 | 26.56 | 27.35 | 26.30 | 27.03 | 00:00:00 | | 2008-05-16 | 136,800 | 27.28 | 27.47 | 26.40 | 26.65 | 00:00:00 | | 2008-05-19 | 307,300 | 26.85 | 26.99 | 25.50 | 25.60 | 00:00:00 | | 2008-05-20 | 220,900 | 25.22 | 25.41 | 25.04 | 25.35 | 00:00:00 | | 2008-05-21 | 167,900 | 25.25 | 25.79 | 24.81 | 25.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
