(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 28,20 | 29,07 | 28,10 | 29,03 | 1.024.300 | | 2003-03-14 | 00:00:00 | 29,10 | 29,55 | 28,82 | 29,22 | 364.100 | | 2003-03-17 | 00:00:00 | 29,19 | 30,58 | 28,86 | 30,46 | 775.100 | | 2003-03-18 | 00:00:00 | 30,58 | 30,63 | 30,08 | 30,50 | 654.300 | | 2003-03-19 | 00:00:00 | 30,50 | 30,56 | 29,97 | 30,31 | 378.600 | | 2003-03-20 | 00:00:00 | 30,15 | 30,79 | 29,63 | 30,50 | 1.004.100 | | 2003-03-21 | 00:00:00 | 30,74 | 32,00 | 30,47 | 31,95 | 1.043.200 | | 2003-03-24 | 00:00:00 | 31,56 | 31,60 | 30,07 | 30,07 | 419.700 | | 2003-03-25 | 00:00:00 | 30,23 | 31,11 | 30,13 | 30,70 | 230.100 | | 2003-03-26 | 00:00:00 | 30,88 | 30,88 | 29,76 | 30,16 | 669.300 | | 2003-03-27 | 00:00:00 | 30,13 | 30,37 | 29,38 | 29,93 | 656.000 | | 2003-03-28 | 00:00:00 | 29,90 | 30,20 | 29,66 | 30,09 | 494.400 | | 2003-03-31 | 00:00:00 | 29,99 | 30,01 | 28,65 | 29,34 | 742.000 | | 2003-04-01 | 00:00:00 | 28,91 | 29,69 | 28,71 | 29,47 | 491.000 | | 2003-04-02 | 00:00:00 | 29,81 | 30,76 | 29,81 | 30,61 | 644.000 | | 2003-04-03 | 00:00:00 | 30,76 | 31,26 | 30,26 | 30,80 | 692.300 | | 2003-04-04 | 00:00:00 | 31,03 | 31,34 | 30,38 | 30,75 | 192.600 | | 2003-04-07 | 00:00:00 | 31,25 | 32,11 | 30,84 | 30,92 | 562.400 | | 2003-04-08 | 00:00:00 | 30,93 | 31,35 | 30,72 | 30,99 | 404.400 | | 2003-04-09 | 00:00:00 | 30,99 | 31,60 | 30,92 | 31,04 | 739.400 | | 2003-04-10 | 00:00:00 | 30,95 | 31,15 | 30,90 | 30,95 | 530.900 | | 2003-04-11 | 00:00:00 | 31,10 | 31,80 | 30,96 | 31,79 | 556.600 | | 2003-04-14 | 00:00:00 | 31,95 | 32,20 | 31,73 | 31,99 | 481.100 | | 2003-04-15 | 00:00:00 | 31,81 | 33,22 | 31,70 | 33,18 | 668.500 | | 2003-04-16 | 00:00:00 | 33,40 | 33,63 | 32,54 | 32,58 | 1.316.900 | | 2003-04-17 | 00:00:00 | 32,76 | 33,56 | 32,40 | 33,33 | 832.500 | | 2003-04-21 | 00:00:00 | 33,84 | 33,95 | 33,42 | 33,42 | 835.300 | | 2003-04-22 | 00:00:00 | 33,49 | 35,18 | 33,45 | 35,06 | 1.547.600 | | 2003-04-23 | 00:00:00 | 35,03 | 36,15 | 34,56 | 35,88 | 888.700 | | 2003-04-24 | 00:00:00 | 35,61 | 35,71 | 34,71 | 35,15 | 310.000 | | 2003-04-25 | 00:00:00 | 34,82 | 35,08 | 34,12 | 34,26 | 598.300 | | 2003-04-28 | 00:00:00 | 34,32 | 35,30 | 34,27 | 35,20 | 589.800 | | 2003-04-29 | 00:00:00 | 34,89 | 35,35 | 34,38 | 34,78 | 770.200 | | 2003-04-30 | 00:00:00 | 34,90 | 36,94 | 34,90 | 35,83 | 2.382.400 | | 2003-05-01 | 00:00:00 | 35,77 | 36,36 | 35,37 | 36,17 | 1.160.200 | | 2003-05-02 | 00:00:00 | 36,11 | 37,04 | 35,98 | 36,60 | 1.395.100 | | 2003-05-05 | 00:00:00 | 36,72 | 36,76 | 35,59 | 35,73 | 1.208.000 | | 2003-05-06 | 00:00:00 | 35,61 | 36,66 | 35,61 | 36,10 | 1.108.500 | | 2003-05-07 | 00:00:00 | 34,50 | 35,36 | 34,21 | 34,48 | 4.199.400 | | 2003-05-08 | 00:00:00 | 34,13 | 34,80 | 33,89 | 34,62 | 1.339.700 | | 2003-05-09 | 00:00:00 | 34,62 | 35,11 | 34,62 | 35,03 | 1.026.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
