U.S. markets open in 6 hours 28 minutes
F S&P 500
5,054.50 -12.50 (-0.25%) F Dow Jones
37,971.00 -22.00 (-0.06%) F Nasdaq
17,471.25 -100.00 (-0.57%) E-mini Russell 2000 Index Futur
1,981.90 -3.70 (-0.19%) Petróleo
81.13 -0.80 (-0.98%) Oro
2,297.90 -5.00 (-0.22%)
Light S.A. (LIGT3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:06PM BRT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 5.0300 | 5.0300 | 4.9200 | 4.9700 | 4.9700 | 406,400 |
| 29 abr 2024 | 5.0300 | 5.0800 | 4.9500 | 5.0500 | 5.0500 | 434,300 |
| 26 abr 2024 | 5.0500 | 5.1100 | 5.0100 | 5.0100 | 5.0100 | 233,500 |
| 25 abr 2024 | 5.0000 | 5.0700 | 4.9100 | 5.0100 | 5.0100 | 980,500 |
| 24 abr 2024 | 5.1400 | 5.1700 | 5.0000 | 5.0000 | 5.0000 | 307,800 |
| 23 abr 2024 | 5.0500 | 5.1900 | 5.0300 | 5.0900 | 5.0900 | 758,200 |
| 22 abr 2024 | 5.0600 | 5.1500 | 4.9800 | 5.0400 | 5.0400 | 322,200 |
| 19 abr 2024 | 5.1100 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 309,500 |
| 18 abr 2024 | 5.1600 | 5.2700 | 5.0600 | 5.1100 | 5.1100 | 647,200 |
| 17 abr 2024 | 5.1400 | 5.2200 | 5.0700 | 5.1600 | 5.1600 | 1,234,500 |
| 16 abr 2024 | 5.1000 | 5.2700 | 4.9700 | 5.1000 | 5.1000 | 1,246,100 |
| 15 abr 2024 | 5.0600 | 5.1000 | 4.9600 | 5.1000 | 5.1000 | 1,467,700 |
| 12 abr 2024 | 5.5000 | 5.5000 | 5.0000 | 5.1700 | 5.1700 | 2,107,800 |
| 11 abr 2024 | 5.1400 | 5.6500 | 5.0700 | 5.3000 | 5.3000 | 2,177,300 |
| 10 abr 2024 | 5.1500 | 5.2800 | 5.0900 | 5.0900 | 5.0900 | 735,800 |
| 09 abr 2024 | 5.2900 | 5.3300 | 5.1500 | 5.1500 | 5.1500 | 995,800 |
| 08 abr 2024 | 5.2700 | 5.4000 | 5.2400 | 5.2900 | 5.2900 | 443,700 |
| 05 abr 2024 | 5.7500 | 5.8200 | 5.2500 | 5.2500 | 5.2500 | 1,441,400 |
| 04 abr 2024 | 5.2300 | 5.8500 | 5.2300 | 5.7500 | 5.7500 | 3,546,900 |
| 03 abr 2024 | 5.1700 | 5.3100 | 5.1500 | 5.2300 | 5.2300 | 697,500 |
| 02 abr 2024 | 5.1000 | 5.2900 | 5.0100 | 5.1900 | 5.1900 | 1,054,300 |
| 01 abr 2024 | 5.1600 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 473,700 |
| 28 mar 2024 | 5.1500 | 5.2700 | 5.1400 | 5.1600 | 5.1600 | 367,300 |
| 27 mar 2024 | 5.1600 | 5.2900 | 5.1000 | 5.2000 | 5.2000 | 462,900 |
| 26 mar 2024 | 5.2500 | 5.5100 | 5.1100 | 5.1500 | 5.1500 | 2,931,000 |
| 25 mar 2024 | 5.2100 | 5.2100 | 5.1000 | 5.1800 | 5.1800 | 272,000 |
| 22 mar 2024 | 5.1600 | 5.2100 | 5.0700 | 5.2000 | 5.2000 | 384,800 |
| 21 mar 2024 | 5.2000 | 5.2300 | 5.1700 | 5.2100 | 5.2100 | 113,400 |
| 20 mar 2024 | 5.1900 | 5.2900 | 5.1300 | 5.2000 | 5.2000 | 371,100 |
| 19 mar 2024 | 5.1200 | 5.3000 | 5.0400 | 5.1400 | 5.1400 | 843,600 |
| 18 mar 2024 | 5.1000 | 5.2500 | 5.1000 | 5.1300 | 5.1300 | 1,414,400 |
| 15 mar 2024 | 5.1400 | 5.3100 | 5.1400 | 5.1800 | 5.1800 | 272,100 |
| 14 mar 2024 | 5.3200 | 5.3300 | 5.1600 | 5.2000 | 5.2000 | 604,500 |
| 13 mar 2024 | 5.2300 | 5.3300 | 5.1800 | 5.3200 | 5.3200 | 300,800 |
| 12 mar 2024 | 5.2100 | 5.3300 | 5.1400 | 5.2600 | 5.2600 | 714,000 |
| 11 mar 2024 | 5.1700 | 5.2500 | 5.1300 | 5.2300 | 5.2300 | 342,500 |
| 08 mar 2024 | 5.0200 | 5.2500 | 5.0000 | 5.2200 | 5.2200 | 533,400 |
| 07 mar 2024 | 5.1800 | 5.1800 | 5.0400 | 5.0800 | 5.0800 | 363,600 |
| 06 mar 2024 | 5.2000 | 5.2900 | 5.1300 | 5.2000 | 5.2000 | 420,400 |
| 05 mar 2024 | 5.1100 | 5.3000 | 5.1100 | 5.1500 | 5.1500 | 630,300 |
| 04 mar 2024 | 5.3400 | 5.4400 | 5.1100 | 5.1300 | 5.1300 | 1,019,500 |
| 01 mar 2024 | 5.0300 | 5.2900 | 4.9600 | 5.2900 | 5.2900 | 1,427,400 |
| 29 feb 2024 | 5.0800 | 5.1100 | 4.9300 | 4.9600 | 4.9600 | 604,100 |
| 28 feb 2024 | 4.9400 | 5.1800 | 4.8500 | 5.0500 | 5.0500 | 2,592,300 |
| 27 feb 2024 | 5.0700 | 5.0800 | 4.7200 | 4.9300 | 4.9300 | 2,625,300 |
| 26 feb 2024 | 5.3200 | 5.3900 | 5.0600 | 5.0600 | 5.0600 | 1,393,900 |
| 23 feb 2024 | 5.5000 | 5.5200 | 5.2500 | 5.2900 | 5.2900 | 2,042,200 |
| 22 feb 2024 | 5.8900 | 5.8900 | 5.4700 | 5.4900 | 5.4900 | 2,328,500 |
| 21 feb 2024 | 5.4500 | 5.8900 | 5.4500 | 5.7500 | 5.7500 | 1,724,400 |
| 20 feb 2024 | 5.5000 | 5.5600 | 5.4400 | 5.5000 | 5.5000 | 491,900 |
| 19 feb 2024 | 5.5100 | 5.5800 | 5.4700 | 5.5000 | 5.5000 | 353,400 |
| 16 feb 2024 | 5.3200 | 5.5000 | 5.2600 | 5.5000 | 5.5000 | 502,800 |
| 15 feb 2024 | 5.4000 | 5.5800 | 5.3500 | 5.3500 | 5.3500 | 1,342,300 |
| 14 feb 2024 | 5.3600 | 5.4900 | 5.3100 | 5.4300 | 5.4300 | 809,000 |
| 09 feb 2024 | 5.5000 | 5.5000 | 5.3800 | 5.4500 | 5.4500 | 456,200 |
| 08 feb 2024 | 5.4400 | 5.5400 | 5.3400 | 5.4500 | 5.4500 | 1,281,900 |
| 07 feb 2024 | 5.6400 | 5.6600 | 5.3000 | 5.4300 | 5.4300 | 1,419,700 |
| 06 feb 2024 | 5.6200 | 5.8400 | 5.5800 | 5.6000 | 5.6000 | 493,300 |
| 05 feb 2024 | 5.7800 | 5.8300 | 5.6400 | 5.6400 | 5.6400 | 572,400 |
| 02 feb 2024 | 5.9400 | 6.1000 | 5.6900 | 5.7800 | 5.7800 | 546,300 |
| 01 feb 2024 | 5.9600 | 5.9600 | 5.5000 | 5.9000 | 5.9000 | 1,572,300 |
| 31 ene 2024 | 6.1300 | 6.2300 | 5.9100 | 5.9600 | 5.9600 | 2,124,500 |
| 30 ene 2024 | 6.2000 | 6.2800 | 6.1000 | 6.1100 | 6.1100 | 541,600 |
| 29 ene 2024 | 6.2500 | 6.3200 | 6.2100 | 6.2600 | 6.2600 | 298,900 |
| 26 ene 2024 | 6.3500 | 6.3500 | 6.2300 | 6.3000 | 6.3000 | 223,600 |
| 25 ene 2024 | 6.1900 | 6.3500 | 6.1100 | 6.3400 | 6.3400 | 601,100 |
| 24 ene 2024 | 6.2500 | 6.2500 | 6.1100 | 6.1900 | 6.1900 | 715,700 |
| 23 ene 2024 | 6.1100 | 6.4200 | 6.1100 | 6.2500 | 6.2500 | 1,148,500 |
| 22 ene 2024 | 6.1800 | 6.2600 | 6.1100 | 6.1100 | 6.1100 | 376,800 |
| 19 ene 2024 | 6.1700 | 6.2700 | 6.0400 | 6.1800 | 6.1800 | 665,500 |
| 18 ene 2024 | 6.2600 | 6.3100 | 6.1600 | 6.1600 | 6.1600 | 419,000 |
| 17 ene 2024 | 6.1900 | 6.3300 | 6.1500 | 6.2500 | 6.2500 | 565,900 |
| 16 ene 2024 | 6.3600 | 6.5800 | 6.2000 | 6.2300 | 6.2300 | 1,168,100 |
| 15 ene 2024 | 6.4200 | 6.5400 | 6.2300 | 6.4300 | 6.4300 | 700,500 |
| 12 ene 2024 | 6.5800 | 6.7000 | 6.1400 | 6.4000 | 6.4000 | 2,026,200 |
| 11 ene 2024 | 6.7500 | 6.8000 | 6.4700 | 6.5700 | 6.5700 | 1,075,500 |
| 10 ene 2024 | 6.7000 | 6.7300 | 6.3300 | 6.7000 | 6.7000 | 1,503,000 |
| 09 ene 2024 | 6.7500 | 6.9200 | 6.6200 | 6.6500 | 6.6500 | 1,140,300 |
| 08 ene 2024 | 6.5300 | 6.8600 | 6.5300 | 6.8200 | 6.8200 | 803,600 |
| 05 ene 2024 | 6.6500 | 6.8900 | 6.5100 | 6.5300 | 6.5300 | 1,308,300 |
| 04 ene 2024 | 6.8800 | 6.9400 | 6.5100 | 6.6400 | 6.6400 | 2,401,100 |
| 03 ene 2024 | 7.3500 | 7.5300 | 6.5700 | 6.9200 | 6.9200 | 3,260,300 |
| 02 ene 2024 | 7.7800 | 7.9000 | 7.3500 | 7.3800 | 7.3800 | 977,000 |
| 28 dic 2023 | 7.4000 | 8.0000 | 7.3500 | 8.0000 | 8.0000 | 2,511,500 |
| 27 dic 2023 | 6.8400 | 7.6500 | 6.8200 | 7.3800 | 7.3800 | 2,402,500 |
| 26 dic 2023 | 6.4900 | 6.9000 | 6.4300 | 6.8700 | 6.8700 | 1,246,000 |
| 22 dic 2023 | 6.2500 | 6.5000 | 6.2000 | 6.4700 | 6.4700 | 1,453,100 |
| 21 dic 2023 | 6.2000 | 6.3000 | 5.9800 | 6.3000 | 6.3000 | 1,947,100 |
| 20 dic 2023 | 6.4600 | 6.5300 | 6.1300 | 6.1400 | 6.1400 | 1,529,300 |
| 19 dic 2023 | 6.8200 | 6.8200 | 6.4100 | 6.4100 | 6.4100 | 1,288,700 |
| 18 dic 2023 | 6.5600 | 6.8500 | 6.5600 | 6.7500 | 6.7500 | 670,900 |
| 15 dic 2023 | 6.7000 | 6.7800 | 6.4700 | 6.5400 | 6.5400 | 712,400 |
| 14 dic 2023 | 6.8200 | 6.9200 | 6.3900 | 6.7000 | 6.7000 | 1,906,500 |
| 13 dic 2023 | 6.4800 | 7.0000 | 6.3300 | 6.8300 | 6.8300 | 914,700 |
| 12 dic 2023 | 6.4500 | 6.6500 | 6.1300 | 6.5100 | 6.5100 | 1,437,800 |
| 11 dic 2023 | 6.2300 | 6.4500 | 6.0800 | 6.4500 | 6.4500 | 855,200 |
| 08 dic 2023 | 6.0500 | 6.3000 | 5.8900 | 6.2900 | 6.2900 | 1,085,500 |
| 07 dic 2023 | 5.9000 | 6.0900 | 5.8800 | 6.0600 | 6.0600 | 739,400 |
| 06 dic 2023 | 6.2500 | 6.4500 | 5.8800 | 5.8800 | 5.8800 | 1,581,300 |
| 05 dic 2023 | 5.9300 | 6.2800 | 5.9300 | 6.2300 | 6.2300 | 1,152,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.