(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 71,47 | 71,75 | 70,21 | 70,45 | 660.100 | | 2017-05-04 | 00:00:00 | 69,00 | 70,01 | 66,56 | 69,99 | 1.467.500 | | 2017-05-05 | 00:00:00 | 69,81 | 71,44 | 69,46 | 71,39 | 692.800 | | 2017-05-08 | 00:00:00 | 71,39 | 71,93 | 70,79 | 71,15 | 683.600 | | 2017-05-09 | 00:00:00 | 71,21 | 71,24 | 69,58 | 69,73 | 476.800 | | 2017-05-10 | 00:00:00 | 69,55 | 70,42 | 69,30 | 70,34 | 366.100 | | 2017-05-11 | 00:00:00 | 69,97 | 70,26 | 69,08 | 69,70 | 508.700 | | 2017-05-12 | 00:00:00 | 69,82 | 69,94 | 69,00 | 69,77 | 408.800 | | 2017-05-15 | 00:00:00 | 69,99 | 71,53 | 69,83 | 71,33 | 445.924 | | 2017-05-16 | 00:00:00 | 71,35 | 71,35 | 69,37 | 69,72 | 549.972 | | 2017-05-17 | 00:00:00 | 69,50 | 70,13 | 69,26 | 69,38 | 562.215 | | 2017-05-18 | 00:00:00 | 69,20 | 70,32 | 69,07 | 69,86 | 523.265 | | 2017-05-19 | 00:00:00 | 70,01 | 71,07 | 69,08 | 70,76 | 357.168 | | 2017-05-22 | 00:00:00 | 70,64 | 71,23 | 70,40 | 70,92 | 267.188 | | 2017-05-23 | 00:00:00 | 70,72 | 71,17 | 69,98 | 70,24 | 196.971 | | 2017-05-24 | 00:00:00 | 70,37 | 70,80 | 70,24 | 70,41 | 250.953 | | 2017-05-25 | 00:00:00 | 70,51 | 71,00 | 70,37 | 70,64 | 385.255 | | 2017-05-26 | 00:00:00 | 70,43 | 70,77 | 68,89 | 68,91 | 392.341 | | 2017-05-30 | 00:00:00 | 69,11 | 69,82 | 68,95 | 69,60 | 351.644 | | 2017-05-31 | 00:00:00 | 69,92 | 70,13 | 69,08 | 70,01 | 582.165 | | 2017-06-01 | 00:00:00 | 70,14 | 71,05 | 69,97 | 70,77 | 353.141 | | 2017-06-02 | 00:00:00 | 70,85 | 72,24 | 70,81 | 71,72 | 426.105 | | 2017-06-05 | 00:00:00 | 71,86 | 72,44 | 70,62 | 70,67 | 321.429 | | 2017-06-06 | 00:00:00 | 70,45 | 72,49 | 69,59 | 69,62 | 223.633 | | 2017-06-07 | 00:00:00 | 69,78 | 70,07 | 68,99 | 69,34 | 273.742 | | 2017-06-08 | 00:00:00 | 69,39 | 69,96 | 68,81 | 69,92 | 249.620 | | 2017-06-09 | 00:00:00 | 69,97 | 71,05 | 69,64 | 70,66 | 352.854 | | 2017-06-12 | 00:00:00 | 70,50 | 72,39 | 70,50 | 71,34 | 665.591 | | 2017-06-13 | 00:00:00 | 70,60 | 71,05 | 70,02 | 70,60 | 580.490 | | 2017-06-14 | 00:00:00 | 70,31 | 71,08 | 70,31 | 70,98 | 686.073 | | 2017-06-15 | 00:00:00 | 70,69 | 72,13 | 70,43 | 71,80 | 384.754 | | 2017-06-16 | 00:00:00 | 71,84 | 73,75 | 71,67 | 73,72 | 1.104.797 | | 2017-06-19 | 00:00:00 | 73,81 | 75,89 | 73,62 | 74,87 | 659.754 | | 2017-06-20 | 00:00:00 | 74,79 | 75,00 | 73,74 | 74,04 | 453.657 | | 2017-06-21 | 00:00:00 | 74,07 | 74,16 | 72,54 | 72,54 | 749.804 | | 2017-06-22 | 00:00:00 | 72,85 | 73,13 | 72,30 | 72,76 | 380.661 | | 2017-06-23 | 00:00:00 | 72,95 | 73,65 | 72,69 | 73,34 | 548.099 | | 2017-06-26 | 00:00:00 | 73,49 | 74,91 | 72,64 | 74,20 | 498.188 | | 2017-06-27 | 00:00:00 | 74,15 | 74,77 | 73,47 | 73,94 | 511.918 | | 2017-06-28 | 00:00:00 | 74,13 | 74,40 | 73,62 | 74,25 | 455.825 | | 2017-06-29 | 00:00:00 | 74,14 | 74,14 | 72,30 | 73,10 | 592.042 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
