(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 33,90 | 34,00 | 31,34 | 33,16 | 669.500 | | 2001-10-08 | 00:00:00 | 33,14 | 33,45 | 31,79 | 32,07 | 301.900 | | 2001-10-09 | 00:00:00 | 32,12 | 32,45 | 31,54 | 31,90 | 427.600 | | 2001-10-10 | 00:00:00 | 32,10 | 32,78 | 31,90 | 32,74 | 479.100 | | 2001-10-11 | 00:00:00 | 32,51 | 34,95 | 32,51 | 33,80 | 588.700 | | 2001-10-12 | 00:00:00 | 33,80 | 34,95 | 33,26 | 33,98 | 889.000 | | 2001-10-15 | 00:00:00 | 33,70 | 34,02 | 32,85 | 32,94 | 515.100 | | 2001-10-16 | 00:00:00 | 32,75 | 33,35 | 32,60 | 32,66 | 526.300 | | 2001-10-17 | 00:00:00 | 33,25 | 33,35 | 31,85 | 31,88 | 317.500 | | 2001-10-18 | 00:00:00 | 30,36 | 30,50 | 29,51 | 30,50 | 1.311.100 | | 2001-10-19 | 00:00:00 | 30,10 | 30,78 | 29,40 | 30,35 | 577.900 | | 2001-10-22 | 00:00:00 | 30,51 | 30,78 | 29,95 | 30,55 | 386.200 | | 2001-10-23 | 00:00:00 | 30,78 | 32,90 | 30,60 | 32,09 | 1.539.800 | | 2001-10-24 | 00:00:00 | 32,09 | 32,10 | 31,50 | 32,00 | 459.500 | | 2001-10-25 | 00:00:00 | 32,00 | 32,46 | 31,50 | 32,40 | 858.300 | | 2001-10-26 | 00:00:00 | 32,30 | 33,30 | 31,81 | 33,02 | 376.000 | | 2001-10-29 | 00:00:00 | 33,20 | 33,20 | 31,29 | 32,51 | 833.200 | | 2001-10-30 | 00:00:00 | 32,21 | 32,28 | 30,95 | 31,43 | 362.500 | | 2001-10-31 | 00:00:00 | 31,65 | 31,97 | 30,70 | 31,40 | 1.162.700 | | 2001-11-01 | 00:00:00 | 31,50 | 32,56 | 31,15 | 32,50 | 611.300 | | 2001-11-02 | 00:00:00 | 32,05 | 32,48 | 31,48 | 32,48 | 723.900 | | 2001-11-05 | 00:00:00 | 32,30 | 33,29 | 32,15 | 33,07 | 792.400 | | 2001-11-06 | 00:00:00 | 33,06 | 33,73 | 32,40 | 33,22 | 332.100 | | 2001-11-07 | 00:00:00 | 33,94 | 35,65 | 33,75 | 34,34 | 1.959.600 | | 2001-11-08 | 00:00:00 | 34,24 | 35,35 | 34,01 | 34,16 | 1.457.000 | | 2001-11-09 | 00:00:00 | 33,74 | 34,28 | 33,25 | 33,98 | 497.200 | | 2001-11-12 | 00:00:00 | 34,33 | 34,58 | 33,20 | 34,17 | 316.400 | | 2001-11-13 | 00:00:00 | 34,34 | 35,50 | 34,34 | 34,51 | 1.459.600 | | 2001-11-14 | 00:00:00 | 34,85 | 36,10 | 34,85 | 35,46 | 945.900 | | 2001-11-15 | 00:00:00 | 35,25 | 36,55 | 35,25 | 35,96 | 1.610.300 | | 2001-11-16 | 00:00:00 | 35,72 | 37,15 | 35,72 | 36,79 | 1.053.100 | | 2001-11-19 | 00:00:00 | 36,80 | 37,01 | 36,25 | 36,64 | 188.600 | | 2001-11-20 | 00:00:00 | 36,90 | 36,92 | 35,20 | 35,61 | 694.300 | | 2001-11-21 | 00:00:00 | 35,66 | 35,99 | 35,11 | 35,45 | 477.800 | | 2001-11-23 | 00:00:00 | 35,20 | 36,30 | 35,19 | 36,02 | 146.300 | | 2001-11-26 | 00:00:00 | 35,75 | 36,30 | 35,40 | 35,40 | 411.400 | | 2001-11-27 | 00:00:00 | 35,37 | 36,41 | 35,24 | 36,09 | 647.500 | | 2001-11-28 | 00:00:00 | 35,98 | 36,25 | 35,30 | 35,57 | 314.800 | | 2001-11-29 | 00:00:00 | 35,87 | 36,15 | 35,21 | 35,88 | 942.300 | | 2001-11-30 | 00:00:00 | 36,05 | 37,36 | 35,85 | 37,05 | 618.500 | | 2001-12-03 | 00:00:00 | 36,94 | 37,68 | 36,44 | 36,69 | 483.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
