(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-14 | 00:00:00 | 77,50 | 78,73 | 77,50 | 78,56 | 458.657 | | 2018-09-17 | 00:00:00 | 78,70 | 79,41 | 78,15 | 78,79 | 371.569 | | 2018-09-18 | 00:00:00 | 78,72 | 79,12 | 77,80 | 77,95 | 318.755 | | 2018-09-19 | 00:00:00 | 78,07 | 78,07 | 76,34 | 76,95 | 389.052 | | 2018-09-20 | 00:00:00 | 77,02 | 77,91 | 76,74 | 77,78 | 303.624 | | 2018-09-21 | 00:00:00 | 77,72 | 77,92 | 76,76 | 76,91 | 548.314 | | 2018-09-24 | 00:00:00 | 76,84 | 76,84 | 75,55 | 76,71 | 359.581 | | 2018-09-25 | 00:00:00 | 77,06 | 77,50 | 76,67 | 77,09 | 733.237 | | 2018-09-26 | 00:00:00 | 77,12 | 77,38 | 76,09 | 76,18 | 314.690 | | 2018-09-27 | 00:00:00 | 76,43 | 77,26 | 76,20 | 77,10 | 47.335 | | 2018-09-28 | 00:00:00 | 76,59 | 78,01 | 76,56 | 77,80 | 289.852 | | 2018-10-01 | 00:00:00 | 78,03 | 78,17 | 77,01 | 77,08 | 233.924 | | 2018-10-02 | 00:00:00 | 77,08 | 77,87 | 75,64 | 77,51 | 793.545 | | 2018-10-03 | 00:00:00 | 77,58 | 78,21 | 76,75 | 77,14 | 291.483 | | 2018-10-04 | 00:00:00 | 77,03 | 77,03 | 75,52 | 75,97 | 626.839 | | 2018-10-05 | 00:00:00 | 76,02 | 76,54 | 75,79 | 76,02 | 350.157 | | 2018-10-08 | 00:00:00 | 75,98 | 77,17 | 75,98 | 76,34 | 374.007 | | 2018-10-09 | 00:00:00 | 76,42 | 76,77 | 75,75 | 75,91 | 317.937 | | 2018-10-10 | 00:00:00 | 75,94 | 76,68 | 73,92 | 73,97 | 513.054 | | 2018-10-11 | 00:00:00 | 73,97 | 74,29 | 72,82 | 72,83 | 601.806 | | 2018-10-12 | 00:00:00 | 73,36 | 73,41 | 71,06 | 71,54 | 609.594 | | 2018-10-15 | 00:00:00 | 71,52 | 73,47 | 71,09 | 72,47 | 384.876 | | 2018-10-16 | 00:00:00 | 72,85 | 74,77 | 72,50 | 74,52 | 350.073 | | 2018-10-17 | 00:00:00 | 74,35 | 74,77 | 73,29 | 73,67 | 414.593 | | 2018-10-18 | 00:00:00 | 73,64 | 74,52 | 73,52 | 74,32 | 429.657 | | 2018-10-19 | 00:00:00 | 74,61 | 75,80 | 74,20 | 75,17 | 422.997 | | 2018-10-22 | 00:00:00 | 75,46 | 75,46 | 74,14 | 74,34 | 308.751 | | 2018-10-23 | 00:00:00 | 73,68 | 75,61 | 73,02 | 73,70 | 589.196 | | 2018-10-24 | 00:00:00 | 73,68 | 74,45 | 73,15 | 73,57 | 497.053 | | 2018-10-25 | 00:00:00 | 73,77 | 74,46 | 73,14 | 74,10 | 602.669 | | 2018-10-26 | 00:00:00 | 73,74 | 74,23 | 71,55 | 72,23 | 436.273 | | 2018-10-29 | 00:00:00 | 72,79 | 74,77 | 72,79 | 73,99 | 440.550 | | 2018-10-30 | 00:00:00 | 73,99 | 75,44 | 72,77 | 73,71 | 430.775 | | 2018-10-31 | 00:00:00 | 73,97 | 74,37 | 72,99 | 73,32 | 447.562 | | 2018-11-01 | 00:00:00 | 73,60 | 74,53 | 73,14 | 74,15 | 429.513 | | 2018-11-02 | 00:00:00 | 74,34 | 74,89 | 73,73 | 74,85 | 399.333 | | 2018-11-05 | 00:00:00 | 75,09 | 75,77 | 75,09 | 75,43 | 446.632 | | 2018-11-06 | 00:00:00 | 75,77 | 80,09 | 75,44 | 78,33 | 862.443 | | 2018-11-07 | 00:00:00 | 78,33 | 80,68 | 77,72 | 80,47 | 954.894 | | 2018-11-08 | 00:00:00 | 77,71 | 77,90 | 72,30 | 74,13 | 1.814.973 | | 2018-11-09 | 00:00:00 | 74,34 | 76,95 | 74,34 | 76,13 | 623.515 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
