(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 42,48 | 42,60 | 41,53 | 42,29 | 426.700 | | 2002-05-29 | 00:00:00 | 42,28 | 42,73 | 42,05 | 42,64 | 256.200 | | 2002-05-30 | 00:00:00 | 42,45 | 42,78 | 41,80 | 42,67 | 355.300 | | 2002-05-31 | 00:00:00 | 42,80 | 43,34 | 42,70 | 43,01 | 324.600 | | 2002-06-03 | 00:00:00 | 43,14 | 43,50 | 42,69 | 42,88 | 354.700 | | 2002-06-04 | 00:00:00 | 42,96 | 42,97 | 42,05 | 42,81 | 419.400 | | 2002-06-05 | 00:00:00 | 42,83 | 43,49 | 42,57 | 43,06 | 722.500 | | 2002-06-06 | 00:00:00 | 43,07 | 43,30 | 41,62 | 41,77 | 281.700 | | 2002-06-07 | 00:00:00 | 41,20 | 42,10 | 41,09 | 41,66 | 425.600 | | 2002-06-10 | 00:00:00 | 41,79 | 41,85 | 41,20 | 41,46 | 246.900 | | 2002-06-11 | 00:00:00 | 41,62 | 41,62 | 40,61 | 40,70 | 564.300 | | 2002-06-12 | 00:00:00 | 40,60 | 40,60 | 36,29 | 40,16 | 1.734.900 | | 2002-06-13 | 00:00:00 | 40,23 | 40,23 | 38,83 | 39,01 | 627.900 | | 2002-06-14 | 00:00:00 | 38,82 | 39,30 | 37,71 | 39,03 | 799.100 | | 2002-06-17 | 00:00:00 | 39,48 | 39,99 | 39,27 | 39,95 | 631.500 | | 2002-06-18 | 00:00:00 | 39,89 | 39,90 | 39,37 | 39,57 | 355.700 | | 2002-06-19 | 00:00:00 | 39,54 | 39,56 | 38,96 | 39,20 | 319.000 | | 2002-06-20 | 00:00:00 | 39,19 | 39,54 | 38,05 | 38,08 | 565.700 | | 2002-06-21 | 00:00:00 | 38,05 | 38,80 | 37,31 | 37,41 | 567.400 | | 2002-06-24 | 00:00:00 | 37,26 | 38,43 | 37,18 | 38,01 | 774.100 | | 2002-06-25 | 00:00:00 | 38,00 | 38,30 | 37,55 | 37,87 | 1.117.100 | | 2002-06-26 | 00:00:00 | 36,74 | 37,34 | 36,14 | 37,00 | 951.500 | | 2002-06-27 | 00:00:00 | 37,09 | 37,10 | 32,90 | 36,00 | 4.869.000 | | 2002-06-28 | 00:00:00 | 35,77 | 37,89 | 35,55 | 37,21 | 1.406.500 | | 2002-07-01 | 00:00:00 | 37,25 | 37,72 | 32,91 | 32,95 | 1.696.600 | | 2002-07-02 | 00:00:00 | 32,91 | 33,35 | 31,28 | 32,08 | 2.283.900 | | 2002-07-03 | 00:00:00 | 31,99 | 33,34 | 31,62 | 32,66 | 872.900 | | 2002-07-05 | 00:00:00 | 32,85 | 33,85 | 32,84 | 33,51 | 198.600 | | 2002-07-08 | 00:00:00 | 33,57 | 34,50 | 33,33 | 33,83 | 535.900 | | 2002-07-09 | 00:00:00 | 33,71 | 34,26 | 32,75 | 32,87 | 539.900 | | 2002-07-10 | 00:00:00 | 32,94 | 32,94 | 30,55 | 30,80 | 751.200 | | 2002-07-11 | 00:00:00 | 30,76 | 31,90 | 29,12 | 31,47 | 1.282.200 | | 2002-07-12 | 00:00:00 | 31,51 | 33,29 | 31,38 | 32,25 | 879.300 | | 2002-07-15 | 00:00:00 | 32,33 | 32,40 | 30,43 | 31,13 | 389.900 | | 2002-07-16 | 00:00:00 | 30,59 | 31,64 | 30,52 | 31,00 | 852.800 | | 2002-07-17 | 00:00:00 | 30,87 | 32,54 | 30,86 | 31,63 | 612.600 | | 2002-07-18 | 00:00:00 | 31,50 | 31,53 | 29,60 | 29,95 | 412.400 | | 2002-07-19 | 00:00:00 | 29,74 | 30,15 | 28,80 | 30,06 | 869.700 | | 2002-07-22 | 00:00:00 | 30,01 | 30,08 | 28,93 | 29,06 | 580.000 | | 2002-07-23 | 00:00:00 | 29,11 | 29,60 | 26,50 | 26,54 | 1.251.900 | | 2002-07-24 | 00:00:00 | 26,39 | 28,77 | 25,48 | 28,53 | 880.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
