(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 67,20 | 67,67 | 67,20 | 67,66 | 230.200 | | 2016-07-19 | 00:00:00 | 67,70 | 68,45 | 67,69 | 68,44 | 675.100 | | 2016-07-20 | 00:00:00 | 68,62 | 68,75 | 68,10 | 68,39 | 423.800 | | 2016-07-21 | 00:00:00 | 68,49 | 69,08 | 68,08 | 68,41 | 546.700 | | 2016-07-22 | 00:00:00 | 68,19 | 69,35 | 67,86 | 69,11 | 417.300 | | 2016-07-25 | 00:00:00 | 69,12 | 69,30 | 68,58 | 68,68 | 308.000 | | 2016-07-26 | 00:00:00 | 68,53 | 68,77 | 68,08 | 68,52 | 392.500 | | 2016-07-27 | 00:00:00 | 68,37 | 68,78 | 68,01 | 68,38 | 481.100 | | 2016-07-28 | 00:00:00 | 68,45 | 68,45 | 67,62 | 67,85 | 742.900 | | 2016-07-29 | 00:00:00 | 67,79 | 68,19 | 67,79 | 67,86 | 349.000 | | 2016-08-01 | 00:00:00 | 68,06 | 68,65 | 68,01 | 68,08 | 349.900 | | 2016-08-02 | 00:00:00 | 68,12 | 68,12 | 66,74 | 66,99 | 437.700 | | 2016-08-03 | 00:00:00 | 66,82 | 67,12 | 65,68 | 65,78 | 403.400 | | 2016-08-04 | 00:00:00 | 65,98 | 66,24 | 65,54 | 65,58 | 337.900 | | 2016-08-05 | 00:00:00 | 65,81 | 65,94 | 65,37 | 65,56 | 334.000 | | 2016-08-08 | 00:00:00 | 65,46 | 66,15 | 65,21 | 66,04 | 600.200 | | 2016-08-09 | 00:00:00 | 67,36 | 67,36 | 61,13 | 61,47 | 1.881.700 | | 2016-08-10 | 00:00:00 | 61,47 | 63,16 | 61,47 | 62,44 | 1.026.700 | | 2016-08-11 | 00:00:00 | 62,69 | 63,08 | 61,80 | 62,89 | 659.000 | | 2016-08-12 | 00:00:00 | 62,82 | 63,69 | 62,47 | 62,75 | 418.000 | | 2016-08-15 | 00:00:00 | 62,64 | 62,97 | 62,32 | 62,35 | 516.600 | | 2016-08-16 | 00:00:00 | 62,13 | 62,68 | 61,73 | 61,81 | 679.200 | | 2016-08-17 | 00:00:00 | 61,99 | 62,94 | 61,08 | 61,90 | 561.000 | | 2016-08-18 | 00:00:00 | 61,90 | 62,05 | 61,27 | 61,50 | 329.000 | | 2016-08-19 | 00:00:00 | 61,53 | 61,88 | 60,78 | 61,53 | 728.200 | | 2016-08-22 | 00:00:00 | 61,57 | 62,93 | 61,12 | 62,02 | 442.200 | | 2016-08-23 | 00:00:00 | 62,48 | 62,98 | 62,18 | 62,93 | 701.800 | | 2016-08-24 | 00:00:00 | 62,72 | 63,05 | 62,45 | 62,83 | 728.000 | | 2016-08-25 | 00:00:00 | 62,55 | 63,33 | 62,55 | 63,32 | 528.600 | | 2016-08-26 | 00:00:00 | 63,19 | 63,81 | 62,35 | 62,69 | 584.300 | | 2016-08-29 | 00:00:00 | 62,77 | 63,54 | 62,77 | 63,29 | 424.700 | | 2016-08-30 | 00:00:00 | 63,53 | 63,97 | 62,70 | 62,98 | 473.000 | | 2016-08-31 | 00:00:00 | 62,81 | 63,12 | 62,01 | 62,33 | 759.500 | | 2016-09-01 | 00:00:00 | 62,52 | 63,12 | 62,44 | 62,98 | 584.700 | | 2016-09-02 | 00:00:00 | 63,25 | 64,23 | 62,67 | 62,98 | 456.800 | | 2016-09-06 | 00:00:00 | 63,29 | 63,43 | 62,36 | 62,55 | 490.800 | | 2016-09-07 | 00:00:00 | 62,35 | 62,77 | 61,58 | 62,59 | 930.900 | | 2016-09-08 | 00:00:00 | 62,30 | 62,66 | 61,99 | 62,28 | 411.200 | | 2016-09-09 | 00:00:00 | 61,95 | 61,96 | 60,11 | 60,25 | 905.300 | | 2016-09-12 | 00:00:00 | 60,16 | 61,44 | 60,07 | 61,23 | 633.400 | | 2016-09-13 | 00:00:00 | 61,42 | 61,47 | 60,16 | 60,41 | 768.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
