Lamar Advertising Company Class A (REIT) (LAMR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	210.588	0,15%	85,03	84,68	85,70	84,71
19/09/2023	360.807	0,11%	84,49	83,90	84,866	84,58
18/09/2023	397.481	-1,18%	86,41	84,26	86,03	84,49
15/09/2023	767.937	-1,16%	86,41	85,10	86,4817	85,50
14/09/2023	226.989	2,34%	86,41	86,41	87,76	87,75
13/09/2023	254.754	-1,23%	87,05	85,31	87,06	85,74
12/09/2023	219.228	-0,39%	87,05	85,57	87,19	86,81
11/09/2023	209.770	0,79%	89,07	86,167	87,18	87,15
08/09/2023	419.098	-1,10%	89,07	86,30	87,32	86,47
07/09/2023	409.944	-2,47%	89,07	87,27	89,70	87,43
06/09/2023	202.507	0,05%	89,84	89,05	90,07	89,64
05/09/2023	337.508	-2,06%	90,78	88,85	91,06	89,60
04/09/2023	180.084	-1,26%	91,97	90,961	92,07	90,07
01/09/2023	180.084	-1,26%	91,97	90,961	92,07	90,07
31/08/2023	241.428	-0,12%	90,10	90,89	91,74	91,22
30/08/2023	263.418	-0,27%	90,10	91,27	91,78	91,33
29/08/2023	181.786	1,44%	90,10	90,10	91,65	91,58
28/08/2023	247.804	1,13%	89,50	89,345	90,645	90,28
25/08/2023	225.389	0,33%	89,20	88,785	89,95	89,27
24/08/2023	365.104	-1,47%	90,31	88,55	91,00	88,98
23/08/2023	347.561	2,05%	88,64	88,64	90,52	90,31
22/08/2023	298.436	0,97%	88,00	87,49	88,83	88,50
21/08/2023	319.255	0,54%	87,33	86,1768	87,69	87,65
18/08/2023	288.510	1,91%	85,01	85,03	87,345	87,18
17/08/2023	227.692	-1,55%	87,72	85,38	87,04	85,55
16/08/2023	192.441	-1,07%	87,72	86,84	88,40	86,90
15/08/2023	237.396	-1,30%	88,38	87,76	89,13	87,84
14/08/2023	233.929	-1,12%	89,61	88,41	89,83	89,00
11/08/2023	288.768	0,09%	89,61	89,359	90,56	90,01
10/08/2023	282.393	0,59%	89,61	89,38	90,99	89,93
09/08/2023	328.364	-0,07%	91,79	88,7527	90,09	89,40
08/08/2023	413.465	-0,84%	91,79	87,53	89,54	89,46
07/08/2023	443.875	0,92%	91,79	88,43	90,50	90,22
04/08/2023	945.356	-2,51%	91,79	87,40	91,79	89,40
03/08/2023	1.193.219	-4,89%	90,00	87,70	93,10	91,70
02/08/2023	534.104	-2,51%	97,98	95,65	98,39	96,41
01/08/2023	293.927	0,19%	98,46	97,58	98,93	98,89
31/07/2023	236.729	0,28%	98,59	98,375	100,09	98,70
28/07/2023	195.433	1,94%	97,26	96,96	98,75	98,42
27/07/2023	213.988	-1,32%	97,88	96,24	98,02	96,55
26/07/2023	207.092	0,15%	97,69	97,575	98,97	97,84
25/07/2023	374.903	-0,06%	97,39	96,915	98,14	97,69
24/07/2023	554.769	-3,00%	100,76	97,1195	101,04	97,75
21/07/2023	308.760	-1,73%	102,96	100,60	102,96	100,77
20/07/2023	194.361	0,24%	102,38	101,42	102,86	102,54
19/07/2023	331.195	-0,98%	103,54	101,96	104,25	102,30
18/07/2023	203.208	1,09%	102,45	102,125	103,44	103,31
17/07/2023	167.234	0,62%	101,40	101,00	102,49	102,20
14/07/2023	210.822	0,53%	100,67	99,69	101,59	101,57
13/07/2023	238.972	-0,45%	102,03	100,84	102,03	101,03
12/07/2023	211.408	0,46%	102,03	101,16	102,51	101,49
11/07/2023	185.311	1,08%	100,51	99,945	101,12	101,03
10/07/2023	167.761	0,93%	98,93	98,93	100,105	99,95
07/07/2023	129.911	1,40%	98,05	97,50	99,352	99,03
06/07/2023	209.726	-1,48%	98,05	96,755	98,17	97,66
05/07/2023	185.391	0,20%	99,20	97,85	99,60	99,13
04/07/2023	166.182	-0,32%	99,20	98,91	100,39	98,93
03/07/2023	166.182	-0,32%	99,20	98,91	100,39	98,93
30/06/2023	430.337	0,45%	99,51	98,22	99,76	99,25
29/06/2023	182.349	1,73%	96,82	96,09	98,985	98,81
28/06/2023	237.536	0,17%	96,82	96,09	97,72	97,13
27/06/2023	232.835	2,30%	94,53	94,53	97,19	96,97
26/06/2023	320.951	2,58%	92,37	92,26	95,05	94,79
23/06/2023	462.234	-0,92%	92,42	92,20	93,27	92,4013
22/06/2023	257.400	-1,40%	94,29	92,50	94,7184	93,26
21/06/2023	311.082	-0,43%	94,51	93,3018	94,99	94,58
20/06/2023	331.332	-1,57%	96,17	94,67	95,57	94,99
19/06/2023	530.622	0,83%	94,14	95,625	96,575	96,50
16/06/2023	530.622	0,83%	94,14	95,625	96,575	96,50
15/06/2023	398.120	1,14%	94,14	93,21	95,77	95,71
14/06/2023	496.856	1,25%	95,00	94,92	96,80	95,88
13/06/2023	212.052	1,49%	93,75	93,73	94,915	94,70
12/06/2023	145.445	0,40%	92,77	92,48	93,75	93,31
09/06/2023	163.642	-0,33%	93,85	92,4577	93,48	92,94
08/06/2023	176.849	-0,98%	93,85	92,31	94,10	93,25
07/06/2023	256.296	2,21%	92,26	92,26	94,665	94,17
06/06/2023	269.560	0,26%	92,03	91,59	92,615	92,13
05/06/2023	310.679	-1,86%	92,99	91,765	93,32	91,89
02/06/2023	322.756	2,32%	89,85	92,00	94,35	93,63
01/06/2023	235.076	1,81%	89,85	89,115	91,66	91,51
31/05/2023	273.970	-1,11%	91,78	90,03	91,81	90,09
30/05/2023	273.970	-1,11%	91,78	90,03	91,81	90,09
29/05/2023	301.148	0,70%	90,70	90,13	91,265	91,10
26/05/2023	301.148	0,70%	90,70	90,13	91,265	91,10
25/05/2023	310.441	1,45%	89,35	88,34	91,295	90,47
24/05/2023	506.087	-3,08%	91,33	88,36	91,33	89,18
23/05/2023	452.017	-1,88%	93,55	91,10	94,30	92,01
22/05/2023	313.915	-0,80%	94,81	93,63	95,415	93,77
19/05/2023	270.558	-0,17%	94,69	94,28	95,583	94,53
18/05/2023	251.607	-0,59%	94,69	93,52	95,17	94,69
17/05/2023	226.774	2,91%	93,26	92,475	95,28	95,25
16/05/2023	216.632	-2,39%	94,77	92,44	94,97	92,56
15/05/2023	227.558	-0,04%	95,24	94,635	95,76	94,83
12/05/2023	193.917	0,36%	94,94	93,79	95,215	94,87
11/05/2023	248.260	-0,89%	94,63	93,865	94,69	94,53
10/05/2023	169.877	0,65%	95,63	94,22	95,63	95,38
09/05/2023	431.598	0,21%	93,75	93,57	95,85	94,76
08/05/2023	405.010	-2,03%	96,32	94,31	96,32	94,56
05/05/2023	450.645	-0,61%	98,24	95,52	98,87	96,52
04/05/2023	609.654	-5,03%	102,88	96,15	103,435	97,11