(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-08-25 | 00:00:00 | 65,00 | 65,99 | 64,69 | 65,64 | 628.231 | 2017-08-28 | 00:00:00 | 65,64 | 66,36 | 65,48 | 66,15 | 591.691 | 2017-08-29 | 00:00:00 | 66,22 | 66,35 | 65,52 | 65,71 | 532.428 | 2017-08-30 | 00:00:00 | 65,73 | 66,67 | 65,46 | 66,41 | 441.362 | 2017-08-31 | 00:00:00 | 66,49 | 66,72 | 66,07 | 66,56 | 417.665 | 2017-09-01 | 00:00:00 | 66,56 | 66,81 | 66,38 | 66,49 | 267.158 | 2017-09-05 | 00:00:00 | 66,50 | 66,66 | 65,01 | 65,10 | 491.455 | 2017-09-06 | 00:00:00 | 65,26 | 65,56 | 64,73 | 65,08 | 466.987 | 2017-09-07 | 00:00:00 | 65,06 | 65,70 | 64,99 | 65,09 | 480.507 | 2017-09-08 | 00:00:00 | 65,09 | 65,09 | 63,26 | 63,30 | 833.746 | 2017-09-11 | 00:00:00 | 63,45 | 64,22 | 63,31 | 63,63 | 718.870 | 2017-09-12 | 00:00:00 | 63,50 | 63,70 | 62,45 | 63,14 | 884.981 | 2017-09-13 | 00:00:00 | 63,16 | 64,84 | 63,16 | 64,09 | 1.035.334 | 2017-09-14 | 00:00:00 | 63,25 | 63,84 | 62,59 | 63,80 | 923.380 | 2017-09-15 | 00:00:00 | 63,64 | 64,29 | 63,45 | 63,94 | 916.129 | 2017-09-18 | 00:00:00 | 63,86 | 64,10 | 63,14 | 63,39 | 619.978 | 2017-09-19 | 00:00:00 | 63,35 | 63,98 | 63,15 | 63,97 | 433.479 | 2017-09-20 | 00:00:00 | 63,98 | 64,53 | 63,84 | 64,42 | 450.238 | 2017-09-21 | 00:00:00 | 64,49 | 64,61 | 64,05 | 64,13 | 303.375 | 2017-09-22 | 00:00:00 | 64,25 | 65,33 | 64,13 | 64,78 | 585.067 | 2017-09-25 | 00:00:00 | 64,85 | 65,79 | 64,85 | 65,75 | 444.698 | 2017-09-26 | 00:00:00 | 65,81 | 66,12 | 65,19 | 65,20 | 313.222 | 2017-09-27 | 00:00:00 | 65,36 | 67,20 | 65,09 | 67,00 | 751.918 | 2017-09-28 | 00:00:00 | 67,01 | 68,03 | 66,47 | 67,99 | 857.817 | 2017-09-29 | 00:00:00 | 67,92 | 68,67 | 67,83 | 68,53 | 630.080 | 2017-10-02 | 00:00:00 | 68,47 | 68,90 | 67,14 | 67,49 | 903.853 | 2017-10-03 | 00:00:00 | 67,75 | 68,90 | 67,38 | 67,46 | 218.538 | 2017-10-04 | 00:00:00 | 67,50 | 68,05 | 67,17 | 67,92 | 312.107 | 2017-10-05 | 00:00:00 | 68,00 | 68,39 | 67,92 | 68,29 | 263.243 | 2017-10-06 | 00:00:00 | 68,04 | 68,47 | 67,41 | 67,82 | 293.927 | 2017-10-09 | 00:00:00 | 67,94 | 67,94 | 67,33 | 67,65 | 271.280 | 2017-10-10 | 00:00:00 | 67,65 | 68,12 | 67,59 | 67,96 | 455.105 | 2017-10-11 | 00:00:00 | 68,27 | 69,29 | 68,21 | 68,64 | 426.330 | 2017-10-12 | 00:00:00 | 68,66 | 69,36 | 68,38 | 69,31 | 347.703 | 2017-10-13 | 00:00:00 | 69,38 | 69,82 | 69,17 | 69,51 | 288.994 | 2017-10-16 | 00:00:00 | 69,58 | 69,66 | 68,75 | 68,76 | 250.522 | 2017-10-17 | 00:00:00 | 68,58 | 68,99 | 68,51 | 68,69 | 237.585 | 2017-10-18 | 00:00:00 | 68,70 | 69,16 | 68,18 | 68,52 | 347.474 | 2017-10-19 | 00:00:00 | 68,35 | 68,89 | 67,94 | 68,77 | 321.561 | 2017-10-20 | 00:00:00 | 68,97 | 69,14 | 68,09 | 68,31 | 1.113.459 | 2017-10-23 | 00:00:00 | 68,21 | 68,27 | 66,62 | 66,90 | 543.931 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|