(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 | | 2018-01-26 | 00:00:00 | 72,70 | 72,74 | 71,51 | 72,00 | 554.195 | | 2018-01-29 | 00:00:00 | 71,58 | 72,02 | 71,12 | 71,38 | 834.672 | | 2018-01-30 | 00:00:00 | 71,09 | 71,90 | 71,00 | 71,77 | 594.222 | | 2018-01-31 | 00:00:00 | 72,13 | 72,66 | 71,91 | 72,00 | 1.061.606 | | 2018-02-01 | 00:00:00 | 71,82 | 72,35 | 71,05 | 71,50 | 564.304 | | 2018-02-02 | 00:00:00 | 71,14 | 71,64 | 69,43 | 69,95 | 683.320 | | 2018-02-05 | 00:00:00 | 69,54 | 70,90 | 68,04 | 68,35 | 586.392 | | 2018-02-06 | 00:00:00 | 67,44 | 69,11 | 66,91 | 67,89 | 980.987 | | 2018-02-07 | 00:00:00 | 67,90 | 69,94 | 67,88 | 67,93 | 674.954 | | 2018-02-08 | 00:00:00 | 67,83 | 70,11 | 65,92 | 65,92 | 672.150 | | 2018-02-09 | 00:00:00 | 66,50 | 67,14 | 65,22 | 66,61 | 907.511 | | 2018-02-12 | 00:00:00 | 66,95 | 68,87 | 64,53 | 67,16 | 755.310 | | 2018-02-13 | 00:00:00 | 67,01 | 67,35 | 66,47 | 67,05 | 463.137 | | 2018-02-14 | 00:00:00 | 66,68 | 68,27 | 66,27 | 68,03 | 834.076 | | 2018-02-15 | 00:00:00 | 68,27 | 69,96 | 67,82 | 69,59 | 636.367 | | 2018-02-16 | 00:00:00 | 69,43 | 70,39 | 69,43 | 70,07 | 646.059 | | 2018-02-20 | 00:00:00 | 69,82 | 70,77 | 69,15 | 69,32 | 753.573 | | 2018-02-21 | 00:00:00 | 69,32 | 69,91 | 67,88 | 67,89 | 698.644 | | 2018-02-22 | 00:00:00 | 68,07 | 69,40 | 68,07 | 69,19 | 610.633 | | 2018-02-23 | 00:00:00 | 69,57 | 72,06 | 69,01 | 71,88 | 998.639 | | 2018-02-26 | 00:00:00 | 72,09 | 72,77 | 71,47 | 72,64 | 1.195.477 | | 2018-02-27 | 00:00:00 | 73,83 | 74,13 | 67,93 | 68,14 | 1.892.983 | | 2018-02-28 | 00:00:00 | 67,61 | 68,37 | 66,07 | 66,47 | 1.301.067 | | 2018-03-01 | 00:00:00 | 66,67 | 67,49 | 65,49 | 65,97 | 603.024 | | 2018-03-02 | 00:00:00 | 65,48 | 66,30 | 65,21 | 66,15 | 664.950 | | 2018-03-05 | 00:00:00 | 66,14 | 67,84 | 66,14 | 66,64 | 692.786 | | 2018-03-06 | 00:00:00 | 66,63 | 67,73 | 65,63 | 65,79 | 655.035 | | 2018-03-07 | 00:00:00 | 65,49 | 66,51 | 65,25 | 66,23 | 689.713 | | 2018-03-08 | 00:00:00 | 66,80 | 67,04 | 66,20 | 66,65 | 545.021 | | 2018-03-09 | 00:00:00 | 66,86 | 67,32 | 66,41 | 67,28 | 432.387 | | 2018-03-12 | 00:00:00 | 67,42 | 68,55 | 67,38 | 67,54 | 518.587 | | 2018-03-13 | 00:00:00 | 67,59 | 67,68 | 66,37 | 66,87 | 675.840 | | 2018-03-14 | 00:00:00 | 67,06 | 67,85 | 66,49 | 66,50 | 449.164 | | 2018-03-15 | 00:00:00 | 66,57 | 66,62 | 66,05 | 66,48 | 1.641.311 | | 2018-03-16 | 00:00:00 | 65,65 | 65,83 | 65,14 | 65,37 | 648.147 | | 2018-03-19 | 00:00:00 | 65,13 | 65,52 | 64,18 | 65,41 | 618.999 | | 2018-03-20 | 00:00:00 | 65,49 | 65,85 | 64,52 | 64,66 | 427.894 | | 2018-03-21 | 00:00:00 | 64,73 | 65,10 | 64,04 | 64,11 | 466.869 | | 2018-03-22 | 00:00:00 | 63,83 | 64,47 | 63,19 | 63,24 | 806.975 | | 2018-03-23 | 00:00:00 | 63,28 | 64,20 | 63,01 | 63,11 | 657.930 | | 2018-03-26 | 00:00:00 | 63,84 | 65,12 | 63,13 | 63,78 | 512.775 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
