(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 74,14 | 74,14 | 72,30 | 73,10 | 592.042 | | 2017-06-30 | 00:00:00 | 73,35 | 73,72 | 72,82 | 73,57 | 579.300 | | 2017-07-03 | 00:00:00 | 73,95 | 74,47 | 73,43 | 74,28 | 190.002 | | 2017-07-05 | 00:00:00 | 74,03 | 74,20 | 72,74 | 73,48 | 359.354 | | 2017-07-06 | 00:00:00 | 72,99 | 73,48 | 72,31 | 72,62 | 341.452 | | 2017-07-07 | 00:00:00 | 72,65 | 73,06 | 72,23 | 72,58 | 321.034 | | 2017-07-10 | 00:00:00 | 72,57 | 73,19 | 72,16 | 72,21 | 300.747 | | 2017-07-11 | 00:00:00 | 72,24 | 72,97 | 72,02 | 72,50 | 289.417 | | 2017-07-12 | 00:00:00 | 73,09 | 73,87 | 72,50 | 72,53 | 673.376 | | 2017-07-13 | 00:00:00 | 72,81 | 73,07 | 72,26 | 72,41 | 756.594 | | 2017-07-14 | 00:00:00 | 72,60 | 72,70 | 71,97 | 72,02 | 455.101 | | 2017-07-17 | 00:00:00 | 72,17 | 72,91 | 71,55 | 72,07 | 676.649 | | 2017-07-18 | 00:00:00 | 72,00 | 72,12 | 70,95 | 71,13 | 553.088 | | 2017-07-19 | 00:00:00 | 71,20 | 71,93 | 70,85 | 71,01 | 540.915 | | 2017-07-20 | 00:00:00 | 71,23 | 72,03 | 70,99 | 71,49 | 644.083 | | 2017-07-21 | 00:00:00 | 71,05 | 72,31 | 70,81 | 72,26 | 398.866 | | 2017-07-24 | 00:00:00 | 72,27 | 72,88 | 71,85 | 72,73 | 247.710 | | 2017-07-25 | 00:00:00 | 72,83 | 72,95 | 72,09 | 72,64 | 577.523 | | 2017-07-26 | 00:00:00 | 71,65 | 72,05 | 71,18 | 71,36 | 621.817 | | 2017-07-27 | 00:00:00 | 71,36 | 72,18 | 71,06 | 71,60 | 348.514 | | 2017-07-28 | 00:00:00 | 71,51 | 71,73 | 70,97 | 71,25 | 315.349 | | 2017-07-31 | 00:00:00 | 71,27 | 71,27 | 70,07 | 70,57 | 424.878 | | 2017-08-01 | 00:00:00 | 70,82 | 71,49 | 70,68 | 71,11 | 448.744 | | 2017-08-02 | 00:00:00 | 70,86 | 70,87 | 68,40 | 68,44 | 1.003.299 | | 2017-08-03 | 00:00:00 | 68,35 | 68,38 | 67,21 | 67,58 | 1.060.604 | | 2017-08-04 | 00:00:00 | 67,41 | 69,19 | 67,41 | 68,53 | 1.104.487 | | 2017-08-07 | 00:00:00 | 68,43 | 68,84 | 67,46 | 68,53 | 707.813 | | 2017-08-08 | 00:00:00 | 67,16 | 67,54 | 63,26 | 65,54 | 2.484.730 | | 2017-08-09 | 00:00:00 | 65,90 | 65,90 | 64,53 | 65,13 | 821.715 | | 2017-08-10 | 00:00:00 | 65,00 | 66,44 | 65,00 | 65,89 | 974.445 | | 2017-08-11 | 00:00:00 | 65,67 | 65,79 | 64,92 | 65,13 | 858.220 | | 2017-08-14 | 00:00:00 | 65,53 | 66,17 | 65,38 | 65,48 | 310.620 | | 2017-08-15 | 00:00:00 | 65,48 | 65,87 | 65,24 | 65,40 | 306.624 | | 2017-08-16 | 00:00:00 | 65,11 | 65,75 | 65,11 | 65,58 | 237.807 | | 2017-08-17 | 00:00:00 | 65,60 | 65,75 | 64,55 | 64,56 | 355.944 | | 2017-08-18 | 00:00:00 | 64,60 | 64,84 | 64,16 | 64,24 | 680.685 | | 2017-08-21 | 00:00:00 | 64,25 | 64,65 | 63,68 | 64,57 | 409.262 | | 2017-08-22 | 00:00:00 | 64,57 | 65,10 | 64,29 | 64,84 | 263.292 | | 2017-08-23 | 00:00:00 | 64,64 | 66,03 | 64,39 | 65,27 | 681.712 | | 2017-08-24 | 00:00:00 | 65,58 | 65,85 | 64,68 | 64,77 | 381.982 | | 2017-08-25 | 00:00:00 | 65,00 | 65,99 | 64,69 | 65,64 | 628.231 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
