(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 30,36 | 30,50 | 28,76 | 28,98 | 675.300 | 2002-09-20 | 00:00:00 | 29,01 | 30,15 | 28,82 | 29,76 | 509.500 | 2002-09-23 | 00:00:00 | 29,70 | 29,70 | 29,06 | 29,30 | 414.100 | 2002-09-24 | 00:00:00 | 29,30 | 29,49 | 28,42 | 29,23 | 889.300 | 2002-09-25 | 00:00:00 | 29,21 | 30,13 | 28,71 | 29,93 | 462.600 | 2002-09-26 | 00:00:00 | 29,94 | 31,35 | 29,94 | 31,34 | 385.600 | 2002-09-27 | 00:00:00 | 31,14 | 31,54 | 30,35 | 30,77 | 579.300 | 2002-09-30 | 00:00:00 | 30,41 | 31,00 | 29,25 | 30,35 | 778.900 | 2002-10-01 | 00:00:00 | 30,30 | 31,60 | 29,50 | 31,39 | 652.600 | 2002-10-02 | 00:00:00 | 31,25 | 31,48 | 30,05 | 30,65 | 645.700 | 2002-10-03 | 00:00:00 | 30,48 | 31,00 | 29,09 | 29,27 | 1.162.600 | 2002-10-04 | 00:00:00 | 29,66 | 29,84 | 28,75 | 28,97 | 750.100 | 2002-10-07 | 00:00:00 | 28,76 | 28,85 | 27,67 | 28,49 | 1.167.800 | 2002-10-08 | 00:00:00 | 28,49 | 29,17 | 28,29 | 28,51 | 869.400 | 2002-10-09 | 00:00:00 | 28,49 | 28,52 | 27,55 | 27,88 | 588.900 | 2002-10-10 | 00:00:00 | 27,89 | 29,90 | 27,73 | 29,56 | 791.000 | 2002-10-11 | 00:00:00 | 29,57 | 32,10 | 29,43 | 30,87 | 1.026.400 | 2002-10-14 | 00:00:00 | 30,79 | 30,97 | 30,12 | 30,35 | 596.300 | 2002-10-15 | 00:00:00 | 30,60 | 32,49 | 30,54 | 32,00 | 1.879.700 | 2002-10-16 | 00:00:00 | 31,75 | 32,63 | 31,65 | 31,96 | 533.000 | 2002-10-17 | 00:00:00 | 32,02 | 33,51 | 31,90 | 33,32 | 615.100 | 2002-10-18 | 00:00:00 | 33,25 | 33,58 | 32,52 | 32,75 | 814.600 | 2002-10-21 | 00:00:00 | 32,75 | 33,45 | 32,28 | 33,34 | 504.100 | 2002-10-22 | 00:00:00 | 33,17 | 34,06 | 32,80 | 32,96 | 518.100 | 2002-10-23 | 00:00:00 | 32,85 | 33,93 | 32,50 | 33,78 | 494.600 | 2002-10-24 | 00:00:00 | 33,94 | 34,73 | 33,40 | 33,97 | 761.700 | 2002-10-25 | 00:00:00 | 33,76 | 35,05 | 33,70 | 34,88 | 498.400 | 2002-10-28 | 00:00:00 | 34,70 | 35,91 | 34,63 | 35,45 | 684.200 | 2002-10-29 | 00:00:00 | 35,27 | 35,41 | 33,78 | 34,66 | 747.000 | 2002-10-30 | 00:00:00 | 34,70 | 35,58 | 34,43 | 34,94 | 819.000 | 2002-10-31 | 00:00:00 | 34,82 | 35,19 | 33,68 | 33,94 | 741.000 | 2002-11-01 | 00:00:00 | 33,85 | 35,06 | 32,61 | 34,97 | 1.021.000 | 2002-11-04 | 00:00:00 | 35,08 | 36,80 | 35,02 | 35,92 | 886.100 | 2002-11-05 | 00:00:00 | 35,91 | 36,12 | 35,35 | 35,82 | 541.800 | 2002-11-06 | 00:00:00 | 35,84 | 36,54 | 35,71 | 36,00 | 629.100 | 2002-11-07 | 00:00:00 | 35,88 | 36,03 | 35,10 | 35,27 | 402.400 | 2002-11-08 | 00:00:00 | 35,51 | 35,85 | 35,09 | 35,67 | 358.600 | 2002-11-11 | 00:00:00 | 35,19 | 35,23 | 34,54 | 34,82 | 290.000 | 2002-11-12 | 00:00:00 | 35,11 | 35,77 | 34,64 | 34,88 | 523.800 | 2002-11-13 | 00:00:00 | 33,75 | 34,07 | 32,12 | 33,00 | 2.112.300 | 2002-11-14 | 00:00:00 | 33,10 | 34,10 | 33,06 | 33,64 | 1.106.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|