(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 | | 2015-02-11 | 00:00:00 | 56,86 | 56,92 | 56,41 | 56,74 | 445.900 | | 2015-02-12 | 00:00:00 | 56,99 | 57,50 | 56,84 | 57,39 | 817.000 | | 2015-02-13 | 00:00:00 | 57,45 | 57,79 | 57,29 | 57,55 | 652.300 | | 2015-02-17 | 00:00:00 | 57,47 | 57,75 | 57,35 | 57,60 | 339.200 | | 2015-02-18 | 00:00:00 | 57,65 | 58,19 | 57,29 | 58,16 | 1.053.700 | | 2015-02-19 | 00:00:00 | 58,13 | 58,37 | 57,97 | 58,22 | 953.500 | | 2015-02-20 | 00:00:00 | 58,02 | 58,37 | 58,00 | 58,24 | 868.400 | | 2015-02-23 | 00:00:00 | 58,30 | 58,41 | 57,97 | 58,18 | 888.200 | | 2015-02-24 | 00:00:00 | 58,08 | 58,40 | 57,84 | 58,36 | 1.141.500 | | 2015-02-25 | 00:00:00 | 58,72 | 59,06 | 57,58 | 57,90 | 1.917.700 | | 2015-02-26 | 00:00:00 | 57,64 | 59,12 | 57,24 | 59,03 | 1.394.900 | | 2015-02-27 | 00:00:00 | 58,14 | 58,61 | 57,73 | 58,10 | 1.044.600 | | 2015-03-02 | 00:00:00 | 58,03 | 58,53 | 57,61 | 58,28 | 796.600 | | 2015-03-03 | 00:00:00 | 57,86 | 58,95 | 57,76 | 58,88 | 1.039.500 | | 2015-03-04 | 00:00:00 | 58,84 | 59,14 | 58,46 | 58,89 | 854.900 | | 2015-03-05 | 00:00:00 | 59,08 | 59,42 | 58,82 | 59,08 | 790.600 | | 2015-03-06 | 00:00:00 | 58,09 | 58,94 | 57,20 | 57,60 | 1.193.100 | | 2015-03-09 | 00:00:00 | 57,80 | 57,92 | 57,20 | 57,59 | 618.900 | | 2015-03-10 | 00:00:00 | 57,15 | 57,60 | 56,96 | 57,37 | 474.700 | | 2015-03-11 | 00:00:00 | 57,69 | 57,95 | 57,09 | 57,69 | 745.300 | | 2015-03-12 | 00:00:00 | 57,98 | 58,38 | 57,70 | 58,34 | 786.500 | | 2015-03-13 | 00:00:00 | 57,47 | 57,93 | 57,13 | 57,88 | 1.091.200 | | 2015-03-16 | 00:00:00 | 58,09 | 58,53 | 57,97 | 58,44 | 670.900 | | 2015-03-17 | 00:00:00 | 58,32 | 58,64 | 58,04 | 58,53 | 509.300 | | 2015-03-18 | 00:00:00 | 58,73 | 59,35 | 58,38 | 59,06 | 811.800 | | 2015-03-19 | 00:00:00 | 58,94 | 59,24 | 58,74 | 58,75 | 457.100 | | 2015-03-20 | 00:00:00 | 59,01 | 59,49 | 58,79 | 59,48 | 1.625.600 | | 2015-03-23 | 00:00:00 | 59,45 | 59,78 | 59,14 | 59,16 | 604.600 | | 2015-03-24 | 00:00:00 | 59,33 | 59,43 | 59,00 | 59,19 | 707.100 | | 2015-03-25 | 00:00:00 | 59,39 | 59,40 | 58,17 | 58,53 | 421.400 | | 2015-03-26 | 00:00:00 | 58,23 | 58,62 | 57,83 | 58,09 | 602.100 | | 2015-03-27 | 00:00:00 | 58,12 | 58,84 | 57,85 | 58,73 | 501.300 | | 2015-03-30 | 00:00:00 | 58,94 | 59,16 | 58,27 | 58,99 | 800.000 | | 2015-03-31 | 00:00:00 | 59,02 | 59,40 | 58,81 | 59,27 | 539.400 | | 2015-04-01 | 00:00:00 | 59,15 | 59,73 | 58,97 | 59,67 | 768.000 | | 2015-04-02 | 00:00:00 | 59,87 | 59,92 | 59,46 | 59,58 | 648.800 | | 2015-04-06 | 00:00:00 | 59,57 | 59,88 | 59,39 | 59,65 | 1.114.300 | | 2015-04-07 | 00:00:00 | 59,87 | 59,87 | 59,11 | 59,17 | 404.500 | | 2015-04-08 | 00:00:00 | 59,29 | 60,06 | 59,28 | 60,01 | 637.800 | | 2015-04-09 | 00:00:00 | 59,85 | 60,09 | 59,45 | 59,91 | 329.100 | | 2015-04-10 | 00:00:00 | 60,02 | 60,30 | 59,80 | 60,00 | 427.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
