(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 | | 2002-07-24 | 00:00:00 | 26,39 | 28,77 | 25,48 | 28,53 | 880.200 | | 2002-07-25 | 00:00:00 | 28,34 | 28,74 | 27,05 | 27,61 | 469.000 | | 2002-07-26 | 00:00:00 | 27,94 | 28,01 | 26,78 | 27,05 | 265.400 | | 2002-07-29 | 00:00:00 | 26,98 | 30,65 | 26,70 | 30,64 | 897.700 | | 2002-07-30 | 00:00:00 | 30,52 | 32,46 | 30,40 | 31,61 | 958.800 | | 2002-07-31 | 00:00:00 | 31,42 | 32,04 | 31,01 | 31,58 | 759.800 | | 2002-08-01 | 00:00:00 | 31,45 | 32,25 | 31,15 | 31,21 | 615.200 | | 2002-08-02 | 00:00:00 | 31,12 | 31,31 | 29,34 | 29,72 | 705.500 | | 2002-08-05 | 00:00:00 | 29,55 | 30,02 | 26,88 | 27,30 | 818.300 | | 2002-08-06 | 00:00:00 | 27,38 | 29,32 | 27,37 | 28,84 | 1.203.700 | | 2002-08-07 | 00:00:00 | 29,14 | 29,82 | 28,25 | 29,17 | 1.109.500 | | 2002-08-08 | 00:00:00 | 28,78 | 30,29 | 28,34 | 30,05 | 821.300 | | 2002-08-09 | 00:00:00 | 29,90 | 30,92 | 29,40 | 30,89 | 545.500 | | 2002-08-12 | 00:00:00 | 30,70 | 30,89 | 29,00 | 29,94 | 657.800 | | 2002-08-13 | 00:00:00 | 29,99 | 30,77 | 29,60 | 30,48 | 588.500 | | 2002-08-14 | 00:00:00 | 30,18 | 31,71 | 29,71 | 31,63 | 684.800 | | 2002-08-15 | 00:00:00 | 31,74 | 34,10 | 31,74 | 33,27 | 892.900 | | 2002-08-16 | 00:00:00 | 33,20 | 34,30 | 32,62 | 33,77 | 458.300 | | 2002-08-19 | 00:00:00 | 34,15 | 34,50 | 32,81 | 32,94 | 772.100 | | 2002-08-20 | 00:00:00 | 33,15 | 33,44 | 32,41 | 32,88 | 463.600 | | 2002-08-21 | 00:00:00 | 33,31 | 33,95 | 32,96 | 33,75 | 349.900 | | 2002-08-22 | 00:00:00 | 33,65 | 34,32 | 33,11 | 34,11 | 532.700 | | 2002-08-23 | 00:00:00 | 34,23 | 34,82 | 32,72 | 33,11 | 357.500 | | 2002-08-26 | 00:00:00 | 33,12 | 33,75 | 32,31 | 33,57 | 390.200 | | 2002-08-27 | 00:00:00 | 33,62 | 34,14 | 33,00 | 33,35 | 783.600 | | 2002-08-28 | 00:00:00 | 33,29 | 33,29 | 31,85 | 31,99 | 361.800 | | 2002-08-29 | 00:00:00 | 31,94 | 32,92 | 31,28 | 32,42 | 347.200 | | 2002-08-30 | 00:00:00 | 32,25 | 32,83 | 31,90 | 31,96 | 225.100 | | 2002-09-03 | 00:00:00 | 31,85 | 31,87 | 29,98 | 30,02 | 557.400 | | 2002-09-04 | 00:00:00 | 30,00 | 31,06 | 29,50 | 31,06 | 364.900 | | 2002-09-05 | 00:00:00 | 30,89 | 30,90 | 29,50 | 30,25 | 426.400 | | 2002-09-06 | 00:00:00 | 30,59 | 32,00 | 30,33 | 31,80 | 441.600 | | 2002-09-09 | 00:00:00 | 31,60 | 31,86 | 31,41 | 31,60 | 590.800 | | 2002-09-10 | 00:00:00 | 31,50 | 32,00 | 31,27 | 31,87 | 710.500 | | 2002-09-11 | 00:00:00 | 32,02 | 32,68 | 31,53 | 31,77 | 376.200 | | 2002-09-12 | 00:00:00 | 32,40 | 32,40 | 30,53 | 30,63 | 208.500 | | 2002-09-13 | 00:00:00 | 30,59 | 31,14 | 30,44 | 31,11 | 418.700 | | 2002-09-16 | 00:00:00 | 30,95 | 31,23 | 30,09 | 30,40 | 319.200 | | 2002-09-17 | 00:00:00 | 30,49 | 31,05 | 30,00 | 30,04 | 199.600 | | 2002-09-18 | 00:00:00 | 30,05 | 30,76 | 29,06 | 30,65 | 553.500 | | 2002-09-19 | 00:00:00 | 30,36 | 30,50 | 28,76 | 28,98 | 675.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
