(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 33,10 | 34,10 | 33,06 | 33,64 | 1.106.000 | | 2002-11-15 | 00:00:00 | 33,63 | 33,94 | 33,23 | 33,61 | 851.200 | | 2002-11-18 | 00:00:00 | 33,90 | 34,10 | 33,45 | 33,54 | 407.500 | | 2002-11-19 | 00:00:00 | 33,70 | 33,70 | 32,50 | 32,68 | 511.900 | | 2002-11-20 | 00:00:00 | 32,50 | 33,31 | 32,50 | 32,93 | 695.300 | | 2002-11-21 | 00:00:00 | 33,00 | 34,39 | 32,83 | 34,16 | 1.044.400 | | 2002-11-22 | 00:00:00 | 34,49 | 35,00 | 34,06 | 34,28 | 746.700 | | 2002-11-25 | 00:00:00 | 34,49 | 35,00 | 34,03 | 34,38 | 531.700 | | 2002-11-26 | 00:00:00 | 34,12 | 34,44 | 32,73 | 32,85 | 553.800 | | 2002-11-27 | 00:00:00 | 33,00 | 34,00 | 32,99 | 33,83 | 501.700 | | 2002-11-29 | 00:00:00 | 33,85 | 34,15 | 33,73 | 34,11 | 194.100 | | 2002-12-02 | 00:00:00 | 33,94 | 35,05 | 33,63 | 33,63 | 721.000 | | 2002-12-03 | 00:00:00 | 33,60 | 33,61 | 32,90 | 33,01 | 357.600 | | 2002-12-04 | 00:00:00 | 32,88 | 32,89 | 32,25 | 32,45 | 1.105.000 | | 2002-12-05 | 00:00:00 | 32,57 | 33,00 | 32,46 | 33,00 | 517.800 | | 2002-12-06 | 00:00:00 | 32,76 | 34,13 | 32,63 | 34,00 | 682.000 | | 2002-12-09 | 00:00:00 | 33,96 | 33,96 | 32,76 | 32,77 | 657.600 | | 2002-12-10 | 00:00:00 | 32,93 | 34,18 | 32,72 | 33,97 | 475.000 | | 2002-12-11 | 00:00:00 | 33,93 | 34,70 | 33,93 | 34,40 | 838.800 | | 2002-12-12 | 00:00:00 | 34,60 | 34,87 | 34,15 | 34,69 | 1.067.400 | | 2002-12-13 | 00:00:00 | 34,50 | 34,90 | 34,48 | 34,60 | 863.300 | | 2002-12-16 | 00:00:00 | 34,50 | 34,57 | 34,03 | 34,41 | 1.145.400 | | 2002-12-17 | 00:00:00 | 34,40 | 34,75 | 34,02 | 34,37 | 477.400 | | 2002-12-18 | 00:00:00 | 34,36 | 34,48 | 33,35 | 33,75 | 423.200 | | 2002-12-19 | 00:00:00 | 33,82 | 34,82 | 33,82 | 34,20 | 866.100 | | 2002-12-20 | 00:00:00 | 34,26 | 35,10 | 33,20 | 35,10 | 6.286.000 | | 2002-12-23 | 00:00:00 | 34,30 | 34,77 | 33,80 | 34,47 | 1.236.000 | | 2002-12-24 | 00:00:00 | 34,57 | 34,65 | 34,23 | 34,35 | 267.800 | | 2002-12-26 | 00:00:00 | 34,39 | 34,70 | 34,05 | 34,32 | 577.200 | | 2002-12-27 | 00:00:00 | 34,33 | 34,40 | 33,31 | 33,44 | 472.800 | | 2002-12-30 | 00:00:00 | 33,80 | 33,88 | 33,00 | 33,53 | 717.700 | | 2002-12-31 | 00:00:00 | 33,54 | 33,93 | 33,30 | 33,65 | 807.900 | | 2003-01-02 | 00:00:00 | 33,76 | 35,98 | 33,76 | 35,86 | 720.500 | | 2003-01-03 | 00:00:00 | 35,90 | 36,55 | 35,49 | 36,53 | 913.800 | | 2003-01-06 | 00:00:00 | 36,50 | 37,71 | 36,19 | 37,49 | 1.050.600 | | 2003-01-07 | 00:00:00 | 37,40 | 37,65 | 36,97 | 37,20 | 661.600 | | 2003-01-08 | 00:00:00 | 37,10 | 37,23 | 36,50 | 36,63 | 611.700 | | 2003-01-09 | 00:00:00 | 36,75 | 38,04 | 36,75 | 37,19 | 983.100 | | 2003-01-10 | 00:00:00 | 36,60 | 36,63 | 35,37 | 36,00 | 1.576.900 | | 2003-01-13 | 00:00:00 | 36,00 | 36,25 | 35,36 | 35,45 | 791.900 | | 2003-01-14 | 00:00:00 | 35,36 | 36,43 | 35,32 | 36,10 | 594.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
