(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-19 | 00:00:00 | 71,33 | 72,69 | 71,12 | 72,33 | 440.409 | 2018-07-20 | 00:00:00 | 72,30 | 72,30 | 71,37 | 71,62 | 261.586 | 2018-07-23 | 00:00:00 | 71,52 | 71,88 | 71,33 | 71,56 | 207.558 | 2018-07-24 | 00:00:00 | 71,79 | 71,98 | 71,31 | 71,46 | 250.010 | 2018-07-25 | 00:00:00 | 71,52 | 72,41 | 71,38 | 71,73 | 383.960 | 2018-07-26 | 00:00:00 | 71,75 | 73,09 | 71,75 | 73,05 | 307.034 | 2018-07-27 | 00:00:00 | 73,23 | 73,23 | 72,20 | 72,28 | 292.410 | 2018-07-30 | 00:00:00 | 72,51 | 72,87 | 71,93 | 72,68 | 259.786 | 2018-07-31 | 00:00:00 | 72,56 | 74,00 | 72,56 | 73,63 | 370.920 | 2018-08-01 | 00:00:00 | 73,62 | 73,62 | 72,69 | 73,25 | 382.880 | 2018-08-02 | 00:00:00 | 72,40 | 72,99 | 71,72 | 72,18 | 325.007 | 2018-08-03 | 00:00:00 | 72,18 | 72,69 | 71,93 | 72,07 | 361.985 | 2018-08-06 | 00:00:00 | 72,19 | 72,56 | 72,06 | 72,27 | 306.170 | 2018-08-07 | 00:00:00 | 72,59 | 73,07 | 72,19 | 72,87 | 537.182 | 2018-08-08 | 00:00:00 | 73,51 | 75,25 | 72,86 | 73,10 | 546.081 | 2018-08-09 | 00:00:00 | 73,47 | 73,50 | 72,30 | 72,68 | 458.688 | 2018-08-10 | 00:00:00 | 72,42 | 73,29 | 72,17 | 72,84 | 325.082 | 2018-08-13 | 00:00:00 | 72,74 | 73,60 | 72,53 | 73,54 | 350.663 | 2018-08-14 | 00:00:00 | 73,55 | 75,36 | 73,55 | 75,00 | 630.203 | 2018-08-15 | 00:00:00 | 74,95 | 76,06 | 74,77 | 75,35 | 436.593 | 2018-08-16 | 00:00:00 | 75,59 | 75,95 | 75,32 | 75,75 | 360.070 | 2018-08-17 | 00:00:00 | 75,76 | 75,98 | 75,15 | 75,66 | 587.584 | 2018-08-20 | 00:00:00 | 75,92 | 76,36 | 75,67 | 75,88 | 286.240 | 2018-08-21 | 00:00:00 | 76,02 | 76,36 | 75,01 | 75,29 | 305.360 | 2018-08-22 | 00:00:00 | 75,11 | 75,92 | 75,11 | 75,77 | 399.278 | 2018-08-23 | 00:00:00 | 75,63 | 75,99 | 75,18 | 75,50 | 219.792 | 2018-08-24 | 00:00:00 | 75,64 | 76,69 | 75,01 | 76,58 | 302.376 | 2018-08-27 | 00:00:00 | 76,78 | 76,92 | 75,67 | 76,13 | 399.562 | 2018-08-28 | 00:00:00 | 76,29 | 77,00 | 75,76 | 76,96 | 435.900 | 2018-08-29 | 00:00:00 | 76,93 | 77,59 | 76,68 | 77,40 | 438.063 | 2018-08-30 | 00:00:00 | 77,25 | 77,60 | 76,44 | 76,59 | 178.189 | 2018-08-31 | 00:00:00 | 76,65 | 77,16 | 76,50 | 77,05 | 221.490 | 2018-09-04 | 00:00:00 | 76,83 | 77,60 | 76,38 | 77,45 | 320.944 | 2018-09-05 | 00:00:00 | 77,52 | 78,09 | 77,00 | 77,29 | 525.713 | 2018-09-06 | 00:00:00 | 77,42 | 78,07 | 77,24 | 77,40 | 286.683 | 2018-09-07 | 00:00:00 | 77,23 | 77,73 | 76,84 | 77,60 | 247.582 | 2018-09-10 | 00:00:00 | 77,68 | 78,63 | 77,68 | 78,13 | 369.947 | 2018-09-11 | 00:00:00 | 77,92 | 78,27 | 77,22 | 77,52 | 334.382 | 2018-09-12 | 00:00:00 | 77,63 | 78,14 | 77,42 | 78,12 | 233.752 | 2018-09-13 | 00:00:00 | 77,94 | 78,44 | 77,21 | 77,96 | 360.253 | 2018-09-14 | 00:00:00 | 77,50 | 78,73 | 77,50 | 78,56 | 458.657 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|