(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 | | 2002-04-01 | 00:00:00 | 40,55 | 40,94 | 40,02 | 40,59 | 380.200 | | 2002-04-02 | 00:00:00 | 41,16 | 41,25 | 39,74 | 39,79 | 739.100 | | 2002-04-03 | 00:00:00 | 39,72 | 39,84 | 38,85 | 39,28 | 241.700 | | 2002-04-04 | 00:00:00 | 39,19 | 40,14 | 39,19 | 40,06 | 528.500 | | 2002-04-05 | 00:00:00 | 40,13 | 41,78 | 40,13 | 41,35 | 806.500 | | 2002-04-08 | 00:00:00 | 40,96 | 40,97 | 40,25 | 40,89 | 261.600 | | 2002-04-09 | 00:00:00 | 41,00 | 41,34 | 40,65 | 40,72 | 448.800 | | 2002-04-10 | 00:00:00 | 40,70 | 41,80 | 40,70 | 41,43 | 277.000 | | 2002-04-11 | 00:00:00 | 41,39 | 41,39 | 40,70 | 40,74 | 269.200 | | 2002-04-12 | 00:00:00 | 40,75 | 41,93 | 40,75 | 41,76 | 283.900 | | 2002-04-15 | 00:00:00 | 41,75 | 42,49 | 41,66 | 41,84 | 281.800 | | 2002-04-16 | 00:00:00 | 42,00 | 42,83 | 42,00 | 42,83 | 266.400 | | 2002-04-17 | 00:00:00 | 42,84 | 43,20 | 42,43 | 42,49 | 626.500 | | 2002-04-18 | 00:00:00 | 42,55 | 43,05 | 42,40 | 43,00 | 407.600 | | 2002-04-19 | 00:00:00 | 43,01 | 43,11 | 42,75 | 43,11 | 866.000 | | 2002-04-22 | 00:00:00 | 43,11 | 43,11 | 42,05 | 42,40 | 337.500 | | 2002-04-23 | 00:00:00 | 42,40 | 43,08 | 42,10 | 42,96 | 356.000 | | 2002-04-24 | 00:00:00 | 42,75 | 43,84 | 42,75 | 43,09 | 1.173.100 | | 2002-04-25 | 00:00:00 | 43,01 | 43,60 | 42,55 | 43,50 | 1.185.300 | | 2002-04-26 | 00:00:00 | 43,49 | 43,85 | 43,39 | 43,62 | 957.600 | | 2002-04-29 | 00:00:00 | 43,77 | 43,90 | 42,64 | 42,70 | 1.312.700 | | 2002-04-30 | 00:00:00 | 42,64 | 43,28 | 41,70 | 42,93 | 1.076.400 | | 2002-05-01 | 00:00:00 | 42,99 | 42,99 | 41,13 | 42,30 | 1.711.500 | | 2002-05-02 | 00:00:00 | 41,98 | 42,50 | 41,70 | 42,50 | 793.000 | | 2002-05-03 | 00:00:00 | 42,53 | 42,63 | 40,49 | 40,50 | 1.086.100 | | 2002-05-06 | 00:00:00 | 40,64 | 41,75 | 39,88 | 39,96 | 400.300 | | 2002-05-07 | 00:00:00 | 40,44 | 41,69 | 40,05 | 41,26 | 869.500 | | 2002-05-08 | 00:00:00 | 42,26 | 45,66 | 42,25 | 44,99 | 1.603.000 | | 2002-05-09 | 00:00:00 | 44,70 | 45,37 | 44,44 | 44,96 | 508.400 | | 2002-05-10 | 00:00:00 | 43,99 | 45,00 | 43,50 | 43,66 | 520.700 | | 2002-05-13 | 00:00:00 | 43,91 | 44,14 | 43,58 | 43,82 | 445.500 | | 2002-05-14 | 00:00:00 | 43,99 | 44,98 | 43,94 | 44,76 | 568.700 | | 2002-05-15 | 00:00:00 | 44,51 | 45,18 | 44,51 | 44,81 | 1.431.400 | | 2002-05-16 | 00:00:00 | 44,87 | 44,90 | 44,19 | 44,45 | 297.000 | | 2002-05-17 | 00:00:00 | 44,78 | 44,78 | 43,97 | 44,34 | 483.900 | | 2002-05-20 | 00:00:00 | 43,89 | 44,09 | 42,51 | 42,51 | 445.900 | | 2002-05-21 | 00:00:00 | 42,58 | 42,72 | 41,59 | 41,67 | 575.600 | | 2002-05-22 | 00:00:00 | 41,59 | 42,36 | 41,59 | 42,20 | 559.700 | | 2002-05-23 | 00:00:00 | 42,48 | 42,65 | 42,00 | 42,56 | 548.100 | | 2002-05-24 | 00:00:00 | 42,59 | 43,39 | 42,25 | 42,29 | 380.900 | | 2002-05-28 | 00:00:00 | 42,48 | 42,60 | 41,53 | 42,29 | 426.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
