(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 63,84 | 65,12 | 63,13 | 63,78 | 512.775 | | 2018-03-27 | 00:00:00 | 63,85 | 64,10 | 63,14 | 63,28 | 647.957 | | 2018-03-28 | 00:00:00 | 63,44 | 64,75 | 63,35 | 64,16 | 1.043.464 | | 2018-03-29 | 00:00:00 | 64,46 | 64,64 | 63,43 | 63,66 | 755.696 | | 2018-04-02 | 00:00:00 | 63,46 | 64,16 | 61,36 | 62,10 | 629.832 | | 2018-04-03 | 00:00:00 | 62,44 | 63,08 | 62,15 | 62,76 | 678.894 | | 2018-04-04 | 00:00:00 | 62,29 | 64,36 | 62,16 | 64,25 | 531.648 | | 2018-04-05 | 00:00:00 | 64,25 | 64,76 | 63,46 | 64,44 | 529.730 | | 2018-04-06 | 00:00:00 | 64,45 | 65,58 | 63,73 | 63,90 | 506.705 | | 2018-04-09 | 00:00:00 | 64,14 | 64,80 | 63,60 | 63,93 | 557.213 | | 2018-04-10 | 00:00:00 | 64,65 | 65,65 | 64,05 | 64,13 | 600.300 | | 2018-04-11 | 00:00:00 | 63,95 | 65,81 | 63,56 | 63,75 | 314.393 | | 2018-04-12 | 00:00:00 | 63,82 | 63,82 | 61,99 | 63,25 | 698.615 | | 2018-04-13 | 00:00:00 | 63,29 | 63,89 | 62,76 | 62,96 | 424.777 | | 2018-04-16 | 00:00:00 | 63,20 | 63,63 | 63,01 | 63,53 | 392.901 | | 2018-04-17 | 00:00:00 | 63,90 | 64,55 | 63,62 | 63,86 | 424.527 | | 2018-04-18 | 00:00:00 | 63,95 | 64,51 | 63,60 | 63,61 | 287.262 | | 2018-04-19 | 00:00:00 | 63,58 | 63,93 | 62,97 | 63,59 | 312.902 | | 2018-04-20 | 00:00:00 | 63,66 | 63,86 | 62,16 | 62,39 | 368.587 | | 2018-04-23 | 00:00:00 | 62,24 | 63,56 | 61,84 | 62,30 | 382.438 | | 2018-04-24 | 00:00:00 | 62,64 | 63,48 | 62,00 | 62,51 | 418.481 | | 2018-04-25 | 00:00:00 | 62,26 | 63,38 | 62,12 | 62,92 | 288.990 | | 2018-04-26 | 00:00:00 | 62,91 | 64,20 | 62,91 | 63,72 | 541.208 | | 2018-04-27 | 00:00:00 | 63,83 | 64,31 | 63,67 | 63,81 | 340.774 | | 2018-04-30 | 00:00:00 | 63,92 | 64,55 | 63,56 | 63,71 | 563.722 | | 2018-05-01 | 00:00:00 | 63,69 | 64,85 | 63,36 | 64,69 | 741.431 | | 2018-05-02 | 00:00:00 | 66,67 | 68,31 | 66,30 | 66,98 | 1.113.182 | | 2018-05-03 | 00:00:00 | 66,91 | 66,91 | 64,25 | 66,12 | 943.729 | | 2018-05-04 | 00:00:00 | 66,14 | 66,73 | 65,50 | 65,93 | 645.458 | | 2018-05-07 | 00:00:00 | 66,20 | 66,59 | 65,84 | 66,52 | 385.431 | | 2018-05-08 | 00:00:00 | 66,36 | 66,36 | 65,19 | 65,55 | 603.763 | | 2018-05-09 | 00:00:00 | 65,69 | 66,17 | 65,39 | 66,10 | 565.158 | | 2018-05-10 | 00:00:00 | 66,33 | 66,65 | 66,05 | 66,53 | 244.279 | | 2018-05-11 | 00:00:00 | 66,68 | 67,11 | 64,26 | 66,88 | 286.668 | | 2018-05-14 | 00:00:00 | 66,83 | 67,50 | 66,58 | 67,06 | 532.936 | | 2018-05-15 | 00:00:00 | 66,90 | 67,55 | 66,16 | 67,48 | 850.137 | | 2018-05-16 | 00:00:00 | 67,42 | 68,00 | 66,93 | 67,84 | 374.868 | | 2018-05-17 | 00:00:00 | 67,90 | 67,94 | 67,42 | 67,83 | 333.139 | | 2018-05-18 | 00:00:00 | 67,75 | 68,43 | 67,29 | 68,38 | 449.991 | | 2018-05-21 | 00:00:00 | 68,58 | 68,97 | 68,01 | 68,84 | 381.380 | | 2018-05-22 | 00:00:00 | 68,92 | 69,04 | 68,06 | 68,15 | 159.816 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
