(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 | | 2004-10-13 | 00:00:00 | 41,70 | 41,77 | 41,02 | 41,33 | 260.400 | | 2004-10-14 | 00:00:00 | 41,35 | 41,56 | 40,40 | 40,74 | 495.600 | | 2004-10-15 | 00:00:00 | 40,75 | 41,09 | 40,50 | 40,79 | 330.600 | | 2004-10-18 | 00:00:00 | 40,67 | 40,87 | 40,28 | 40,72 | 337.400 | | 2004-10-19 | 00:00:00 | 40,70 | 40,75 | 40,24 | 40,39 | 517.200 | | 2004-10-20 | 00:00:00 | 40,10 | 40,20 | 39,45 | 40,09 | 897.600 | | 2004-10-21 | 00:00:00 | 39,99 | 40,49 | 39,73 | 40,33 | 320.600 | | 2004-10-22 | 00:00:00 | 40,54 | 40,54 | 40,15 | 40,21 | 247.900 | | 2004-10-25 | 00:00:00 | 40,02 | 40,15 | 39,58 | 39,98 | 585.100 | | 2004-10-26 | 00:00:00 | 40,01 | 40,08 | 39,68 | 40,05 | 737.700 | | 2004-10-27 | 00:00:00 | 40,18 | 41,37 | 39,99 | 41,10 | 762.100 | | 2004-10-28 | 00:00:00 | 40,99 | 41,52 | 40,96 | 41,35 | 640.600 | | 2004-10-29 | 00:00:00 | 41,34 | 42,02 | 41,34 | 41,42 | 1.043.600 | | 2004-11-01 | 00:00:00 | 41,38 | 41,58 | 40,94 | 41,25 | 403.600 | | 2004-11-02 | 00:00:00 | 41,21 | 42,41 | 41,16 | 41,83 | 515.000 | | 2004-11-03 | 00:00:00 | 41,92 | 42,92 | 41,78 | 42,42 | 752.900 | | 2004-11-04 | 00:00:00 | 42,28 | 42,90 | 42,22 | 42,42 | 501.800 | | 2004-11-05 | 00:00:00 | 42,65 | 42,72 | 42,10 | 42,52 | 294.700 | | 2004-11-08 | 00:00:00 | 42,35 | 42,97 | 41,89 | 42,31 | 627.700 | | 2004-11-09 | 00:00:00 | 41,06 | 42,22 | 40,81 | 41,17 | 1.948.500 | | 2004-11-10 | 00:00:00 | 40,91 | 41,28 | 40,68 | 40,91 | 660.200 | | 2004-11-11 | 00:00:00 | 40,86 | 41,07 | 40,13 | 40,35 | 1.060.500 | | 2004-11-12 | 00:00:00 | 40,34 | 40,95 | 39,92 | 40,34 | 1.211.100 | | 2004-11-15 | 00:00:00 | 40,19 | 41,57 | 39,68 | 40,98 | 1.583.100 | | 2004-11-16 | 00:00:00 | 40,87 | 40,98 | 39,75 | 40,00 | 731.300 | | 2004-11-17 | 00:00:00 | 40,36 | 40,55 | 39,36 | 39,90 | 811.400 | | 2004-11-18 | 00:00:00 | 39,95 | 40,00 | 39,20 | 39,79 | 963.000 | | 2004-11-19 | 00:00:00 | 39,91 | 40,13 | 39,78 | 39,85 | 697.200 | | 2004-11-22 | 00:00:00 | 39,80 | 40,32 | 39,35 | 39,94 | 574.900 | | 2004-11-23 | 00:00:00 | 40,04 | 40,27 | 39,81 | 40,18 | 348.300 | | 2004-11-24 | 00:00:00 | 40,35 | 40,46 | 40,06 | 40,17 | 339.700 | | 2004-11-26 | 00:00:00 | 40,10 | 40,28 | 40,05 | 40,05 | 81.900 | | 2004-11-29 | 00:00:00 | 40,19 | 40,22 | 39,50 | 39,67 | 658.600 | | 2004-11-30 | 00:00:00 | 39,65 | 39,79 | 39,13 | 39,44 | 797.600 | | 2004-12-01 | 00:00:00 | 39,68 | 41,39 | 39,68 | 40,85 | 783.600 | | 2004-12-02 | 00:00:00 | 40,90 | 41,32 | 40,65 | 41,05 | 299.400 | | 2004-12-03 | 00:00:00 | 40,89 | 41,01 | 40,10 | 40,30 | 395.400 | | 2004-12-06 | 00:00:00 | 40,31 | 40,31 | 39,65 | 39,75 | 798.200 | | 2004-12-07 | 00:00:00 | 39,84 | 41,04 | 39,80 | 40,34 | 1.406.500 | | 2004-12-08 | 00:00:00 | 40,25 | 40,83 | 40,25 | 40,80 | 411.900 | | 2004-12-09 | 00:00:00 | 40,42 | 42,18 | 40,39 | 41,82 | 942.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
