(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 59,50 | 59,98 | 59,03 | 59,53 | 782.100 | | 2016-03-24 | 00:00:00 | 59,08 | 59,86 | 58,88 | 59,84 | 499.600 | | 2016-03-28 | 00:00:00 | 60,05 | 60,44 | 59,73 | 59,91 | 642.900 | | 2016-03-29 | 00:00:00 | 59,75 | 60,86 | 59,13 | 60,83 | 578.100 | | 2016-03-30 | 00:00:00 | 60,84 | 60,96 | 60,24 | 60,43 | 514.800 | | 2016-03-31 | 00:00:00 | 60,57 | 61,62 | 60,48 | 61,50 | 610.000 | | 2016-04-01 | 00:00:00 | 60,93 | 61,52 | 60,81 | 61,52 | 612.900 | | 2016-04-04 | 00:00:00 | 61,52 | 61,85 | 61,33 | 61,71 | 375.400 | | 2016-04-05 | 00:00:00 | 61,36 | 61,60 | 60,90 | 61,32 | 641.400 | | 2016-04-06 | 00:00:00 | 61,42 | 62,23 | 61,15 | 61,91 | 613.000 | | 2016-04-07 | 00:00:00 | 61,72 | 61,80 | 60,44 | 60,98 | 401.100 | | 2016-04-08 | 00:00:00 | 61,31 | 61,72 | 61,04 | 61,20 | 286.300 | | 2016-04-11 | 00:00:00 | 60,93 | 61,59 | 60,64 | 61,21 | 501.500 | | 2016-04-12 | 00:00:00 | 61,40 | 61,87 | 61,30 | 61,83 | 850.900 | | 2016-04-13 | 00:00:00 | 61,88 | 62,25 | 61,58 | 61,86 | 615.100 | | 2016-04-14 | 00:00:00 | 61,78 | 62,29 | 61,41 | 61,98 | 501.500 | | 2016-04-15 | 00:00:00 | 62,07 | 62,21 | 61,50 | 61,96 | 385.900 | | 2016-04-18 | 00:00:00 | 61,70 | 62,01 | 61,40 | 62,01 | 322.400 | | 2016-04-19 | 00:00:00 | 62,16 | 62,54 | 61,77 | 62,16 | 215.600 | | 2016-04-20 | 00:00:00 | 62,20 | 62,30 | 61,36 | 62,24 | 340.400 | | 2016-04-21 | 00:00:00 | 62,35 | 62,35 | 61,09 | 61,53 | 370.600 | | 2016-04-22 | 00:00:00 | 61,44 | 61,91 | 61,10 | 61,90 | 392.800 | | 2016-04-25 | 00:00:00 | 61,74 | 62,09 | 61,22 | 62,07 | 367.300 | | 2016-04-26 | 00:00:00 | 62,35 | 62,71 | 62,08 | 62,62 | 373.600 | | 2016-04-27 | 00:00:00 | 62,40 | 62,86 | 60,02 | 62,07 | 489.900 | | 2016-04-28 | 00:00:00 | 62,00 | 62,76 | 61,80 | 62,14 | 339.300 | | 2016-04-29 | 00:00:00 | 62,12 | 62,43 | 61,06 | 62,04 | 580.300 | | 2016-05-02 | 00:00:00 | 61,91 | 62,86 | 61,91 | 62,72 | 401.500 | | 2016-05-03 | 00:00:00 | 62,51 | 62,72 | 61,91 | 62,10 | 358.200 | | 2016-05-04 | 00:00:00 | 62,08 | 63,93 | 61,57 | 63,33 | 810.200 | | 2016-05-05 | 00:00:00 | 64,60 | 65,50 | 64,00 | 64,07 | 1.502.800 | | 2016-05-06 | 00:00:00 | 64,31 | 64,65 | 63,76 | 64,31 | 887.100 | | 2016-05-09 | 00:00:00 | 63,96 | 64,41 | 63,17 | 63,50 | 690.400 | | 2016-05-10 | 00:00:00 | 63,68 | 63,99 | 63,11 | 63,85 | 598.100 | | 2016-05-11 | 00:00:00 | 63,83 | 64,06 | 63,28 | 63,85 | 639.800 | | 2016-05-12 | 00:00:00 | 64,01 | 64,40 | 63,54 | 63,95 | 420.000 | | 2016-05-13 | 00:00:00 | 63,92 | 64,04 | 62,86 | 63,27 | 445.500 | | 2016-05-16 | 00:00:00 | 63,36 | 63,78 | 62,81 | 63,61 | 427.000 | | 2016-05-17 | 00:00:00 | 63,36 | 63,50 | 62,27 | 62,88 | 664.900 | | 2016-05-18 | 00:00:00 | 62,93 | 63,77 | 61,85 | 62,40 | 483.700 | | 2016-05-19 | 00:00:00 | 61,98 | 62,96 | 61,66 | 62,26 | 320.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
