(Login BolsaPT & Canal Forex) |
|
 Lamar Advertising - [Ticker: LAMR] |     | | Última Trade | 76,040 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,200 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 69,280 x 500 - 69,310 x 200 | EPS | 0,00 | | Abertura | 76,460 | PER | 0,00% | | Máximo | 76,460 | Pagamento Dividendo | | | Mínimo | 74,980 | Data Ex-Dividendo | | | Fecho Anterior | 75,840 | Yield | | | Volume | 360.007 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para LAMR de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 51,98 | 52,43 | 51,69 | 52,18 | 949.300 | | 2015-10-01 | 00:00:00 | 52,34 | 52,50 | 51,36 | 52,04 | 833.300 | | 2015-10-02 | 00:00:00 | 51,56 | 53,23 | 51,54 | 53,21 | 604.900 | | 2015-10-05 | 00:00:00 | 53,33 | 54,33 | 53,33 | 54,20 | 316.200 | | 2015-10-06 | 00:00:00 | 54,22 | 54,41 | 53,51 | 54,15 | 329.900 | | 2015-10-07 | 00:00:00 | 54,40 | 55,16 | 54,21 | 55,03 | 649.800 | | 2015-10-08 | 00:00:00 | 54,86 | 55,70 | 54,69 | 55,58 | 358.000 | | 2015-10-09 | 00:00:00 | 55,45 | 56,18 | 55,10 | 56,08 | 452.700 | | 2015-10-12 | 00:00:00 | 56,29 | 56,61 | 55,95 | 55,99 | 946.600 | | 2015-10-13 | 00:00:00 | 55,84 | 56,03 | 55,26 | 55,39 | 221.100 | | 2015-10-14 | 00:00:00 | 55,29 | 55,59 | 54,92 | 55,04 | 443.700 | | 2015-10-15 | 00:00:00 | 55,26 | 55,65 | 54,82 | 55,56 | 536.100 | | 2015-10-16 | 00:00:00 | 55,68 | 56,01 | 55,19 | 56,00 | 346.200 | | 2015-10-19 | 00:00:00 | 55,92 | 56,38 | 55,73 | 55,99 | 440.000 | | 2015-10-20 | 00:00:00 | 56,05 | 56,46 | 55,85 | 56,43 | 449.400 | | 2015-10-21 | 00:00:00 | 56,80 | 56,80 | 55,91 | 56,25 | 559.400 | | 2015-10-22 | 00:00:00 | 56,50 | 56,99 | 56,05 | 56,72 | 760.600 | | 2015-10-23 | 00:00:00 | 56,93 | 57,27 | 56,35 | 56,91 | 812.200 | | 2015-10-26 | 00:00:00 | 57,08 | 57,08 | 56,54 | 56,68 | 567.700 | | 2015-10-27 | 00:00:00 | 56,61 | 56,94 | 55,89 | 56,43 | 391.700 | | 2015-10-28 | 00:00:00 | 56,67 | 56,67 | 55,10 | 56,54 | 886.000 | | 2015-10-29 | 00:00:00 | 56,48 | 56,74 | 56,38 | 56,55 | 376.700 | | 2015-10-30 | 00:00:00 | 56,72 | 56,83 | 56,23 | 56,43 | 313.000 | | 2015-11-02 | 00:00:00 | 56,66 | 57,14 | 56,63 | 57,02 | 699.300 | | 2015-11-03 | 00:00:00 | 56,94 | 57,36 | 56,71 | 57,00 | 597.800 | | 2015-11-04 | 00:00:00 | 57,10 | 57,65 | 56,99 | 57,60 | 740.000 | | 2015-11-05 | 00:00:00 | 57,16 | 58,75 | 57,11 | 58,47 | 994.400 | | 2015-11-06 | 00:00:00 | 58,40 | 58,93 | 57,91 | 58,11 | 1.008.000 | | 2015-11-09 | 00:00:00 | 57,87 | 58,07 | 56,91 | 57,34 | 531.500 | | 2015-11-10 | 00:00:00 | 57,04 | 58,24 | 57,04 | 58,18 | 1.120.700 | | 2015-11-11 | 00:00:00 | 58,48 | 58,72 | 58,10 | 58,36 | 431.900 | | 2015-11-12 | 00:00:00 | 58,25 | 58,63 | 57,45 | 57,99 | 645.500 | | 2015-11-13 | 00:00:00 | 57,80 | 58,31 | 57,35 | 57,52 | 344.100 | | 2015-11-16 | 00:00:00 | 57,38 | 57,87 | 57,09 | 57,75 | 397.600 | | 2015-11-17 | 00:00:00 | 58,00 | 58,39 | 57,55 | 57,78 | 726.800 | | 2015-11-18 | 00:00:00 | 58,15 | 58,60 | 57,54 | 58,53 | 330.000 | | 2015-11-19 | 00:00:00 | 58,75 | 58,80 | 55,53 | 58,35 | 433.000 | | 2015-11-20 | 00:00:00 | 58,57 | 58,94 | 57,99 | 58,64 | 489.000 | | 2015-11-23 | 00:00:00 | 58,78 | 59,09 | 58,50 | 58,69 | 433.900 | | 2015-11-24 | 00:00:00 | 58,23 | 58,77 | 58,14 | 58,47 | 280.100 | | 2015-11-25 | 00:00:00 | 58,40 | 58,86 | 58,18 | 58,52 | 281.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
