(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 | 2000-10-17 | 00:00:00 | 36,19 | 38,44 | 36,19 | 37,00 | 193.100 | 2000-10-18 | 00:00:00 | 36,75 | 40,13 | 36,50 | 39,38 | 410.800 | 2000-10-19 | 00:00:00 | 39,75 | 40,50 | 39,50 | 40,13 | 319.100 | 2000-10-20 | 00:00:00 | 39,58 | 43,13 | 39,58 | 42,50 | 368.800 | 2000-10-23 | 00:00:00 | 42,13 | 42,31 | 38,94 | 39,25 | 583.900 | 2000-10-24 | 00:00:00 | 39,75 | 42,56 | 39,75 | 41,75 | 551.200 | 2000-10-25 | 00:00:00 | 41,81 | 41,81 | 40,50 | 41,25 | 260.200 | 2000-10-26 | 00:00:00 | 41,38 | 41,38 | 40,81 | 41,00 | 527.100 | 2000-10-27 | 00:00:00 | 41,02 | 43,69 | 41,02 | 43,44 | 277.800 | 2000-10-30 | 00:00:00 | 43,25 | 44,06 | 42,50 | 43,38 | 171.500 | 2000-10-31 | 00:00:00 | 43,38 | 48,00 | 43,19 | 48,00 | 529.000 | 2000-11-01 | 00:00:00 | 47,25 | 48,13 | 47,00 | 47,31 | 679.300 | 2000-11-02 | 00:00:00 | 47,88 | 49,00 | 47,13 | 48,55 | 233.400 | 2000-11-03 | 00:00:00 | 48,56 | 48,56 | 47,38 | 48,56 | 95.600 | 2000-11-06 | 00:00:00 | 48,56 | 48,56 | 46,63 | 47,06 | 149.200 | 2000-11-07 | 00:00:00 | 47,13 | 47,50 | 46,38 | 47,31 | 135.400 | 2000-11-08 | 00:00:00 | 47,31 | 47,63 | 46,94 | 47,31 | 208.000 | 2000-11-09 | 00:00:00 | 47,38 | 47,38 | 46,13 | 46,44 | 586.500 | 2000-11-10 | 00:00:00 | 46,13 | 46,13 | 44,00 | 44,63 | 258.800 | 2000-11-13 | 00:00:00 | 44,50 | 44,50 | 43,81 | 44,00 | 212.800 | 2000-11-14 | 00:00:00 | 44,00 | 48,00 | 44,00 | 47,56 | 576.200 | 2000-11-15 | 00:00:00 | 47,13 | 48,25 | 47,13 | 47,81 | 315.900 | 2000-11-16 | 00:00:00 | 45,00 | 45,13 | 41,81 | 42,69 | 2.466.300 | 2000-11-17 | 00:00:00 | 42,63 | 43,13 | 42,44 | 42,50 | 268.600 | 2000-11-20 | 00:00:00 | 42,25 | 42,31 | 38,56 | 39,00 | 604.300 | 2000-11-21 | 00:00:00 | 38,25 | 38,38 | 35,25 | 38,00 | 1.506.600 | 2000-11-22 | 00:00:00 | 38,13 | 38,69 | 37,13 | 38,13 | 483.200 | 2000-11-24 | 00:00:00 | 37,88 | 39,63 | 37,88 | 39,44 | 84.300 | 2000-11-27 | 00:00:00 | 39,63 | 40,50 | 38,88 | 40,13 | 213.700 | 2000-11-28 | 00:00:00 | 40,13 | 40,75 | 38,25 | 38,88 | 195.500 | 2000-11-29 | 00:00:00 | 39,00 | 39,25 | 38,50 | 38,94 | 164.600 | 2000-11-30 | 00:00:00 | 38,50 | 39,00 | 38,38 | 39,00 | 158.100 | 2000-12-01 | 00:00:00 | 39,06 | 40,19 | 39,06 | 40,06 | 337.800 | 2000-12-04 | 00:00:00 | 39,88 | 40,00 | 37,88 | 38,45 | 336.200 | 2000-12-05 | 00:00:00 | 38,25 | 39,56 | 38,25 | 39,38 | 280.100 | 2000-12-06 | 00:00:00 | 39,75 | 41,00 | 39,38 | 40,81 | 363.800 | 2000-12-07 | 00:00:00 | 40,75 | 40,75 | 39,88 | 40,25 | 146.700 | 2000-12-08 | 00:00:00 | 40,00 | 40,94 | 39,94 | 40,50 | 624.800 | 2000-12-11 | 00:00:00 | 40,63 | 41,13 | 40,25 | 40,81 | 1.525.200 | 2000-12-12 | 00:00:00 | 40,88 | 40,88 | 40,25 | 40,44 | 326.700 | 2000-12-13 | 00:00:00 | 40,56 | 40,88 | 40,38 | 40,50 | 49.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|