(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 34,62 | 35,11 | 34,62 | 35,03 | 1.026.500 | | 2003-05-12 | 00:00:00 | 34,81 | 35,71 | 34,70 | 35,52 | 1.026.600 | | 2003-05-13 | 00:00:00 | 35,50 | 35,50 | 34,59 | 34,86 | 1.484.200 | | 2003-05-14 | 00:00:00 | 34,93 | 35,21 | 34,40 | 34,84 | 605.700 | | 2003-05-15 | 00:00:00 | 34,85 | 35,25 | 34,62 | 35,19 | 587.300 | | 2003-05-16 | 00:00:00 | 35,05 | 35,63 | 34,14 | 35,18 | 1.421.600 | | 2003-05-19 | 00:00:00 | 34,88 | 35,05 | 34,00 | 34,14 | 1.040.800 | | 2003-05-20 | 00:00:00 | 34,15 | 34,55 | 33,95 | 34,13 | 759.000 | | 2003-05-21 | 00:00:00 | 34,25 | 34,45 | 34,05 | 34,18 | 757.200 | | 2003-05-22 | 00:00:00 | 34,15 | 34,96 | 34,10 | 34,96 | 734.000 | | 2003-05-23 | 00:00:00 | 34,56 | 34,84 | 34,47 | 34,57 | 775.700 | | 2003-05-27 | 00:00:00 | 34,40 | 35,15 | 34,40 | 35,05 | 1.317.000 | | 2003-05-28 | 00:00:00 | 35,11 | 35,12 | 34,81 | 35,00 | 526.500 | | 2003-05-29 | 00:00:00 | 35,00 | 35,33 | 34,68 | 34,75 | 1.018.500 | | 2003-05-30 | 00:00:00 | 34,77 | 35,32 | 34,60 | 35,26 | 972.900 | | 2003-06-02 | 00:00:00 | 35,53 | 37,18 | 35,45 | 36,46 | 1.099.800 | | 2003-06-03 | 00:00:00 | 36,63 | 36,74 | 35,34 | 35,57 | 687.300 | | 2003-06-04 | 00:00:00 | 35,58 | 36,46 | 35,38 | 36,33 | 408.900 | | 2003-06-05 | 00:00:00 | 36,33 | 36,40 | 35,84 | 36,25 | 355.500 | | 2003-06-06 | 00:00:00 | 36,44 | 37,98 | 36,26 | 36,37 | 1.186.200 | | 2003-06-09 | 00:00:00 | 36,35 | 36,57 | 35,56 | 35,69 | 475.000 | | 2003-06-10 | 00:00:00 | 35,49 | 36,44 | 34,62 | 34,92 | 2.918.200 | | 2003-06-11 | 00:00:00 | 34,88 | 36,12 | 34,82 | 35,92 | 3.543.100 | | 2003-06-12 | 00:00:00 | 36,01 | 36,20 | 35,60 | 35,91 | 531.700 | | 2003-06-13 | 00:00:00 | 35,91 | 36,19 | 35,32 | 35,44 | 1.601.400 | | 2003-06-16 | 00:00:00 | 35,50 | 36,34 | 35,38 | 36,30 | 1.299.400 | | 2003-06-17 | 00:00:00 | 36,35 | 37,09 | 36,12 | 36,60 | 1.042.000 | | 2003-06-18 | 00:00:00 | 36,46 | 36,90 | 36,07 | 36,56 | 390.600 | | 2003-06-19 | 00:00:00 | 36,50 | 36,70 | 35,92 | 36,13 | 614.000 | | 2003-06-20 | 00:00:00 | 36,55 | 36,69 | 35,98 | 36,24 | 378.300 | | 2003-06-23 | 00:00:00 | 36,00 | 36,32 | 35,23 | 35,56 | 646.000 | | 2003-06-24 | 00:00:00 | 35,63 | 36,04 | 35,30 | 35,51 | 483.100 | | 2003-06-25 | 00:00:00 | 35,51 | 35,80 | 34,86 | 35,27 | 527.600 | | 2003-06-26 | 00:00:00 | 35,15 | 36,23 | 35,15 | 35,65 | 693.000 | | 2003-06-27 | 00:00:00 | 35,61 | 35,86 | 35,22 | 35,37 | 460.200 | | 2003-06-30 | 00:00:00 | 35,50 | 35,55 | 35,06 | 35,50 | 716.000 | | 2003-07-01 | 00:00:00 | 35,20 | 35,20 | 34,48 | 34,84 | 947.700 | | 2003-07-02 | 00:00:00 | 34,82 | 34,95 | 34,34 | 34,59 | 1.240.600 | | 2003-07-03 | 00:00:00 | 34,43 | 34,66 | 34,20 | 34,36 | 265.200 | | 2003-07-07 | 00:00:00 | 34,49 | 35,39 | 34,33 | 35,19 | 716.700 | | 2003-07-08 | 00:00:00 | 35,33 | 35,57 | 34,93 | 35,40 | 389.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
