(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 58,40 | 58,86 | 58,18 | 58,52 | 281.600 | | 2015-11-27 | 00:00:00 | 58,38 | 58,64 | 57,80 | 58,46 | 199.200 | | 2015-11-30 | 00:00:00 | 58,76 | 58,81 | 58,21 | 58,41 | 489.800 | | 2015-12-01 | 00:00:00 | 58,71 | 59,13 | 58,21 | 58,77 | 455.500 | | 2015-12-02 | 00:00:00 | 58,86 | 59,21 | 58,38 | 58,42 | 425.300 | | 2015-12-03 | 00:00:00 | 58,49 | 58,55 | 57,32 | 57,65 | 484.700 | | 2015-12-04 | 00:00:00 | 57,46 | 57,99 | 57,24 | 57,76 | 463.300 | | 2015-12-07 | 00:00:00 | 57,92 | 58,53 | 57,46 | 58,49 | 682.700 | | 2015-12-08 | 00:00:00 | 58,71 | 59,28 | 58,43 | 58,73 | 837.300 | | 2015-12-09 | 00:00:00 | 58,44 | 59,17 | 58,35 | 58,63 | 777.600 | | 2015-12-10 | 00:00:00 | 58,47 | 58,95 | 57,07 | 58,05 | 460.600 | | 2015-12-11 | 00:00:00 | 57,75 | 58,19 | 57,28 | 57,60 | 517.300 | | 2015-12-14 | 00:00:00 | 57,80 | 58,15 | 57,26 | 57,49 | 382.100 | | 2015-12-15 | 00:00:00 | 57,96 | 58,71 | 57,50 | 58,60 | 664.100 | | 2015-12-16 | 00:00:00 | 58,81 | 59,62 | 58,34 | 59,50 | 700.700 | | 2015-12-17 | 00:00:00 | 58,89 | 59,29 | 58,65 | 58,70 | 621.800 | | 2015-12-18 | 00:00:00 | 58,55 | 58,66 | 57,87 | 58,06 | 862.100 | | 2015-12-21 | 00:00:00 | 58,47 | 59,43 | 58,32 | 59,42 | 588.600 | | 2015-12-22 | 00:00:00 | 59,62 | 59,75 | 59,08 | 59,40 | 329.600 | | 2015-12-23 | 00:00:00 | 59,67 | 59,97 | 59,37 | 59,60 | 316.400 | | 2015-12-24 | 00:00:00 | 59,39 | 59,99 | 58,56 | 59,81 | 134.400 | | 2015-12-28 | 00:00:00 | 59,53 | 60,26 | 59,11 | 60,17 | 478.200 | | 2015-12-29 | 00:00:00 | 60,29 | 60,64 | 59,64 | 60,35 | 264.300 | | 2015-12-30 | 00:00:00 | 60,35 | 60,66 | 59,97 | 60,07 | 303.100 | | 2015-12-31 | 00:00:00 | 59,98 | 60,76 | 59,51 | 59,98 | 499.100 | | 2016-01-04 | 00:00:00 | 59,56 | 59,79 | 59,07 | 59,79 | 1.029.200 | | 2016-01-05 | 00:00:00 | 59,78 | 60,56 | 59,29 | 60,47 | 868.900 | | 2016-01-06 | 00:00:00 | 60,00 | 60,71 | 59,77 | 60,68 | 1.259.900 | | 2016-01-07 | 00:00:00 | 59,79 | 61,42 | 59,24 | 60,13 | 917.800 | | 2016-01-08 | 00:00:00 | 60,74 | 61,37 | 60,27 | 60,41 | 1.000.300 | | 2016-01-11 | 00:00:00 | 60,51 | 60,89 | 57,78 | 58,07 | 1.010.000 | | 2016-01-12 | 00:00:00 | 58,61 | 58,93 | 57,95 | 58,88 | 675.000 | | 2016-01-13 | 00:00:00 | 59,21 | 59,49 | 57,47 | 57,57 | 576.800 | | 2016-01-14 | 00:00:00 | 57,71 | 58,69 | 56,12 | 58,38 | 650.700 | | 2016-01-15 | 00:00:00 | 57,27 | 57,64 | 55,20 | 55,67 | 988.200 | | 2016-01-19 | 00:00:00 | 55,72 | 56,30 | 55,02 | 55,75 | 1.274.800 | | 2016-01-20 | 00:00:00 | 55,16 | 55,37 | 53,11 | 54,47 | 1.065.200 | | 2016-01-21 | 00:00:00 | 54,51 | 55,25 | 53,74 | 54,11 | 889.400 | | 2016-01-22 | 00:00:00 | 54,70 | 56,37 | 54,53 | 56,22 | 966.600 | | 2016-01-25 | 00:00:00 | 55,84 | 56,23 | 54,80 | 54,87 | 839.600 | | 2016-01-26 | 00:00:00 | 54,87 | 56,10 | 54,69 | 55,71 | 737.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
