(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 35,33 | 35,57 | 34,93 | 35,40 | 389.000 | | 2003-07-09 | 00:00:00 | 35,40 | 35,55 | 34,49 | 34,49 | 614.000 | | 2003-07-10 | 00:00:00 | 34,74 | 34,92 | 33,79 | 33,95 | 365.900 | | 2003-07-11 | 00:00:00 | 34,04 | 34,72 | 33,95 | 34,56 | 637.800 | | 2003-07-14 | 00:00:00 | 34,85 | 35,25 | 34,41 | 34,77 | 617.800 | | 2003-07-15 | 00:00:00 | 34,77 | 35,20 | 34,25 | 34,57 | 909.800 | | 2003-07-16 | 00:00:00 | 34,58 | 34,62 | 34,20 | 34,48 | 550.900 | | 2003-07-17 | 00:00:00 | 34,18 | 34,40 | 33,49 | 33,59 | 916.500 | | 2003-07-18 | 00:00:00 | 33,79 | 34,25 | 33,20 | 33,81 | 460.500 | | 2003-07-21 | 00:00:00 | 33,67 | 33,70 | 32,83 | 33,38 | 788.600 | | 2003-07-22 | 00:00:00 | 33,27 | 34,44 | 32,89 | 33,98 | 644.200 | | 2003-07-23 | 00:00:00 | 34,18 | 34,37 | 32,74 | 33,62 | 868.500 | | 2003-07-24 | 00:00:00 | 33,91 | 34,50 | 33,67 | 34,15 | 1.310.700 | | 2003-07-25 | 00:00:00 | 34,11 | 35,10 | 34,04 | 35,03 | 635.400 | | 2003-07-28 | 00:00:00 | 35,10 | 35,16 | 34,55 | 34,96 | 477.000 | | 2003-07-29 | 00:00:00 | 35,03 | 35,34 | 34,00 | 34,24 | 962.500 | | 2003-07-30 | 00:00:00 | 34,50 | 34,70 | 33,81 | 34,26 | 584.400 | | 2003-07-31 | 00:00:00 | 34,55 | 35,05 | 34,30 | 34,31 | 330.100 | | 2003-08-01 | 00:00:00 | 34,27 | 34,41 | 33,53 | 33,63 | 657.300 | | 2003-08-04 | 00:00:00 | 33,64 | 33,80 | 32,45 | 33,20 | 611.400 | | 2003-08-05 | 00:00:00 | 33,46 | 33,97 | 33,22 | 33,35 | 682.200 | | 2003-08-06 | 00:00:00 | 32,58 | 33,10 | 30,77 | 31,14 | 2.692.800 | | 2003-08-07 | 00:00:00 | 31,01 | 31,12 | 30,55 | 30,55 | 2.664.700 | | 2003-08-08 | 00:00:00 | 30,78 | 30,88 | 29,56 | 29,93 | 1.440.800 | | 2003-08-11 | 00:00:00 | 29,93 | 30,50 | 29,86 | 30,27 | 1.237.200 | | 2003-08-12 | 00:00:00 | 30,35 | 30,95 | 30,30 | 30,83 | 722.200 | | 2003-08-13 | 00:00:00 | 30,84 | 31,20 | 30,40 | 31,03 | 1.599.300 | | 2003-08-14 | 00:00:00 | 31,04 | 31,32 | 30,45 | 31,17 | 471.300 | | 2003-08-15 | 00:00:00 | 30,50 | 31,85 | 30,43 | 31,20 | 129.000 | | 2003-08-18 | 00:00:00 | 31,17 | 31,68 | 31,00 | 31,60 | 450.500 | | 2003-08-19 | 00:00:00 | 31,74 | 32,43 | 31,62 | 32,23 | 949.900 | | 2003-08-20 | 00:00:00 | 32,27 | 32,32 | 31,83 | 32,00 | 391.200 | | 2003-08-21 | 00:00:00 | 32,31 | 32,58 | 31,98 | 32,48 | 454.200 | | 2003-08-22 | 00:00:00 | 32,38 | 32,81 | 31,79 | 31,95 | 495.600 | | 2003-08-25 | 00:00:00 | 31,94 | 31,96 | 31,62 | 31,95 | 241.500 | | 2003-08-26 | 00:00:00 | 31,60 | 32,06 | 31,29 | 32,00 | 739.100 | | 2003-08-27 | 00:00:00 | 31,90 | 32,78 | 31,52 | 32,73 | 993.200 | | 2003-08-28 | 00:00:00 | 32,61 | 33,30 | 32,14 | 33,14 | 741.800 | | 2003-08-29 | 00:00:00 | 33,04 | 33,50 | 32,69 | 33,41 | 1.015.500 | | 2003-09-02 | 00:00:00 | 33,27 | 33,51 | 32,67 | 33,50 | 678.700 | | 2003-09-03 | 00:00:00 | 33,50 | 33,50 | 32,84 | 33,11 | 804.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
