(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 | 2018-05-22 | 00:00:00 | 68,92 | 69,04 | 68,06 | 68,15 | 159.816 | 2018-05-23 | 00:00:00 | 68,01 | 68,61 | 67,40 | 68,03 | 304.880 | 2018-05-24 | 00:00:00 | 68,18 | 68,41 | 67,53 | 67,78 | 311.355 | 2018-05-25 | 00:00:00 | 67,96 | 68,63 | 67,85 | 68,57 | 218.964 | 2018-05-29 | 00:00:00 | 68,27 | 68,95 | 68,27 | 68,62 | 418.140 | 2018-05-30 | 00:00:00 | 68,67 | 69,98 | 68,32 | 69,60 | 629.353 | 2018-05-31 | 00:00:00 | 69,50 | 69,63 | 68,48 | 69,22 | 623.399 | 2018-06-01 | 00:00:00 | 69,52 | 70,32 | 69,15 | 70,32 | 331.981 | 2018-06-04 | 00:00:00 | 70,50 | 71,01 | 69,38 | 70,36 | 515.085 | 2018-06-05 | 00:00:00 | 70,49 | 70,99 | 69,38 | 70,83 | 585.305 | 2018-06-06 | 00:00:00 | 70,62 | 71,61 | 70,27 | 71,56 | 513.335 | 2018-06-07 | 00:00:00 | 71,55 | 71,88 | 70,85 | 71,50 | 322.594 | 2018-06-08 | 00:00:00 | 71,51 | 72,70 | 71,49 | 72,58 | 341.243 | 2018-06-11 | 00:00:00 | 72,72 | 72,97 | 72,30 | 72,44 | 390.286 | 2018-06-12 | 00:00:00 | 72,57 | 73,40 | 72,23 | 73,31 | 567.532 | 2018-06-13 | 00:00:00 | 73,38 | 73,38 | 71,39 | 71,76 | 542.599 | 2018-06-14 | 00:00:00 | 71,31 | 71,31 | 70,64 | 71,12 | 727.705 | 2018-06-15 | 00:00:00 | 70,97 | 71,65 | 70,48 | 70,71 | 844.507 | 2018-06-18 | 00:00:00 | 70,68 | 71,03 | 69,88 | 70,00 | 738.948 | 2018-06-19 | 00:00:00 | 69,55 | 69,93 | 68,95 | 69,08 | 1.211.018 | 2018-06-20 | 00:00:00 | 69,17 | 69,83 | 68,78 | 69,45 | 681.230 | 2018-06-21 | 00:00:00 | 69,52 | 69,79 | 69,08 | 69,49 | 512.876 | 2018-06-22 | 00:00:00 | 69,79 | 70,35 | 69,28 | 69,31 | 645.943 | 2018-06-25 | 00:00:00 | 69,12 | 69,44 | 68,30 | 68,53 | 425.940 | 2018-06-26 | 00:00:00 | 68,76 | 68,91 | 68,30 | 68,58 | 652.613 | 2018-06-27 | 00:00:00 | 68,48 | 68,95 | 67,63 | 67,66 | 335.952 | 2018-06-28 | 00:00:00 | 67,60 | 69,91 | 67,40 | 68,40 | 458.244 | 2018-06-29 | 00:00:00 | 68,19 | 68,73 | 67,69 | 68,31 | 559.443 | 2018-07-02 | 00:00:00 | 68,03 | 68,47 | 67,56 | 68,22 | 669.769 | 2018-07-03 | 00:00:00 | 68,49 | 68,96 | 68,13 | 68,18 | 255.983 | 2018-07-05 | 00:00:00 | 68,23 | 69,08 | 68,18 | 68,98 | 588.286 | 2018-07-06 | 00:00:00 | 69,16 | 70,55 | 69,16 | 69,50 | 1.224.844 | 2018-07-09 | 00:00:00 | 69,62 | 70,48 | 68,95 | 69,24 | 571.015 | 2018-07-10 | 00:00:00 | 69,26 | 70,21 | 68,67 | 69,78 | 350.581 | 2018-07-11 | 00:00:00 | 69,48 | 70,33 | 69,47 | 69,88 | 353.143 | 2018-07-12 | 00:00:00 | 70,14 | 70,46 | 69,63 | 70,46 | 283.705 | 2018-07-13 | 00:00:00 | 70,57 | 71,53 | 70,51 | 71,31 | 395.571 | 2018-07-16 | 00:00:00 | 71,33 | 71,85 | 71,07 | 71,74 | 363.710 | 2018-07-17 | 00:00:00 | 71,64 | 72,52 | 71,49 | 72,16 | 507.286 | 2018-07-18 | 00:00:00 | 71,99 | 72,43 | 70,68 | 71,32 | 334.576 | 2018-07-19 | 00:00:00 | 71,33 | 72,69 | 71,12 | 72,33 | 440.409 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|