(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 35,36 | 36,43 | 35,32 | 36,10 | 594.200 | 2003-01-15 | 00:00:00 | 36,14 | 36,17 | 35,40 | 36,10 | 616.400 | 2003-01-16 | 00:00:00 | 36,12 | 36,44 | 35,75 | 36,00 | 626.300 | 2003-01-17 | 00:00:00 | 36,00 | 36,10 | 35,32 | 35,55 | 431.400 | 2003-01-21 | 00:00:00 | 35,50 | 35,56 | 34,25 | 34,50 | 705.500 | 2003-01-22 | 00:00:00 | 34,35 | 34,88 | 33,84 | 34,62 | 726.900 | 2003-01-23 | 00:00:00 | 34,70 | 35,50 | 34,34 | 35,44 | 537.700 | 2003-01-24 | 00:00:00 | 35,32 | 35,32 | 34,21 | 34,75 | 749.200 | 2003-01-27 | 00:00:00 | 34,73 | 35,15 | 34,04 | 34,33 | 520.900 | 2003-01-28 | 00:00:00 | 34,46 | 34,91 | 33,81 | 34,75 | 463.000 | 2003-01-29 | 00:00:00 | 34,74 | 35,28 | 33,62 | 35,24 | 662.300 | 2003-01-30 | 00:00:00 | 35,27 | 35,27 | 33,92 | 34,11 | 573.000 | 2003-01-31 | 00:00:00 | 33,94 | 35,05 | 33,85 | 34,78 | 721.400 | 2003-02-03 | 00:00:00 | 34,77 | 35,15 | 34,22 | 34,22 | 376.800 | 2003-02-04 | 00:00:00 | 34,21 | 34,21 | 33,00 | 33,17 | 607.900 | 2003-02-05 | 00:00:00 | 33,25 | 33,66 | 32,77 | 32,78 | 477.400 | 2003-02-06 | 00:00:00 | 32,76 | 33,37 | 32,53 | 32,70 | 307.100 | 2003-02-07 | 00:00:00 | 33,00 | 33,21 | 32,29 | 32,51 | 485.500 | 2003-02-10 | 00:00:00 | 32,52 | 32,77 | 31,91 | 32,44 | 550.700 | 2003-02-11 | 00:00:00 | 32,46 | 33,08 | 32,26 | 32,47 | 428.000 | 2003-02-12 | 00:00:00 | 32,32 | 32,32 | 31,19 | 31,19 | 860.000 | 2003-02-13 | 00:00:00 | 28,91 | 30,16 | 28,70 | 29,99 | 3.519.500 | 2003-02-14 | 00:00:00 | 29,99 | 30,23 | 29,50 | 29,80 | 874.300 | 2003-02-18 | 00:00:00 | 29,90 | 31,40 | 29,85 | 31,28 | 1.009.100 | 2003-02-19 | 00:00:00 | 31,30 | 31,43 | 30,54 | 30,89 | 480.100 | 2003-02-20 | 00:00:00 | 31,08 | 31,10 | 30,59 | 30,75 | 430.600 | 2003-02-21 | 00:00:00 | 30,96 | 31,75 | 30,70 | 31,57 | 346.000 | 2003-02-24 | 00:00:00 | 31,49 | 31,51 | 29,89 | 29,90 | 516.600 | 2003-02-25 | 00:00:00 | 29,76 | 30,15 | 29,00 | 30,05 | 1.038.200 | 2003-02-26 | 00:00:00 | 29,88 | 30,27 | 29,75 | 30,00 | 896.300 | 2003-02-27 | 00:00:00 | 29,91 | 30,70 | 29,91 | 30,23 | 404.200 | 2003-02-28 | 00:00:00 | 30,18 | 31,37 | 30,14 | 31,37 | 486.700 | 2003-03-03 | 00:00:00 | 31,79 | 31,80 | 30,83 | 31,00 | 600.500 | 2003-03-04 | 00:00:00 | 30,84 | 31,07 | 30,05 | 30,08 | 387.600 | 2003-03-05 | 00:00:00 | 30,05 | 30,95 | 30,03 | 30,49 | 524.300 | 2003-03-06 | 00:00:00 | 30,26 | 30,32 | 29,55 | 29,99 | 611.500 | 2003-03-07 | 00:00:00 | 29,70 | 29,87 | 29,39 | 29,64 | 697.000 | 2003-03-10 | 00:00:00 | 29,54 | 29,59 | 28,75 | 28,85 | 590.500 | 2003-03-11 | 00:00:00 | 28,79 | 29,10 | 28,04 | 28,20 | 708.100 | 2003-03-12 | 00:00:00 | 28,13 | 28,27 | 27,65 | 28,12 | 701.700 | 2003-03-13 | 00:00:00 | 28,20 | 29,07 | 28,10 | 29,03 | 1.024.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|